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
Lam Research
(NQ:
LRCX
)
935.63
+3.19 (+0.34%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 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 (%)
May 28, 2021
630.17
632.41
625.33
627.13
872,521
+4.00(+0.64%)
May 27, 2021
612.67
628.46
612.67
623.12
2,326,665
+7.39(+1.20%)
May 26, 2021
619.33
623.97
610.25
615.73
1,307,733
-2.24(-0.36%)
May 25, 2021
618.59
629.27
615.92
617.97
1,555,578
+5.52(+0.90%)
May 24, 2021
603.49
619.10
600.27
612.45
1,459,417
+19.82(+3.34%)
May 21, 2021
601.65
603.61
588.87
592.63
1,528,080
-12.18(-2.01%)
May 20, 2021
586.36
611.83
583.26
604.81
2,043,987
+23.66(+4.07%)
May 19, 2021
547.89
582.00
546.24
581.14
1,633,351
+16.76(+2.97%)
May 18, 2021
577.01
580.30
564.29
564.38
1,207,315
-6.99(-1.22%)
May 17, 2021
569.75
572.00
555.86
571.37
1,739,883
-10.54(-1.81%)
May 14, 2021
575.16
588.12
557.79
581.91
1,604,677
+17.62(+3.12%)
May 13, 2021
552.93
573.61
550.24
564.29
3,046,924
+26.11(+4.85%)
May 12, 2021
554.90
557.52
536.37
538.17
2,516,998
-33.54(-5.87%)
May 11, 2021
543.55
574.34
543.25
571.72
2,016,595
+5.77(+1.02%)
May 10, 2021
599.68
602.25
565.67
565.95
1,829,198
-42.55(-6.99%)
May 07, 2021
604.10
612.61
596.59
608.49
1,071,061
+12.64(+2.12%)
May 06, 2021
587.86
597.50
580.38
595.85
1,233,913
+6.22(+1.05%)
May 05, 2021
595.73
599.28
582.26
589.64
1,018,624
+4.54(+0.78%)
May 04, 2021
587.11
588.24
569.56
585.09
1,644,459
-10.57(-1.77%)
May 03, 2021
607.27
607.97
592.32
595.66
1,199,313
-3.10(-0.52%)
Apr 30, 2021
608.38
615.20
598.15
598.76
1,416,112
-19.80(-3.20%)
Apr 29, 2021
619.52
620.52
607.51
618.56
926,376
+2.82(+0.46%)
Apr 28, 2021
621.48
621.48
611.38
615.74
764,521
-6.59(-1.06%)
Apr 27, 2021
624.73
626.31
617.43
622.33
1,027,433
+1.65(+0.27%)
Apr 26, 2021
605.01
620.86
601.92
620.68
1,345,809
+15.13(+2.50%)
Apr 23, 2021
599.07
607.97
592.12
605.55
1,543,258
+12.50(+2.11%)
Apr 22, 2021
621.39
627.22
589.64
593.05
2,522,370
-25.78(-4.17%)
Apr 21, 2021
597.92
618.83
595.85
618.83
2,146,411
+27.23(+4.60%)
Apr 20, 2021
595.18
603.24
586.93
591.60
1,421,859
-8.40(-1.40%)
Apr 19, 2021
621.21
625.67
588.00
599.99
2,508,685
-21.21(-3.41%)
Apr 16, 2021
628.07
629.49
618.42
621.20
1,153,946
-5.59(-0.89%)
Apr 15, 2021
625.36
628.99
615.54
626.79
1,129,545
+8.75(+1.42%)
Apr 14, 2021
618.52
629.11
611.83
618.04
926,756
-4.40(-0.71%)
Apr 13, 2021
632.64
634.24
615.50
622.44
1,399,195
-5.10(-0.81%)
Apr 12, 2021
635.63
636.54
622.45
627.53
1,637,725
-11.32(-1.77%)
Apr 09, 2021
641.90
645.51
633.76
638.85
1,319,639
-5.79(-0.90%)
Apr 08, 2021
643.70
645.61
631.14
644.64
1,247,487
+8.90(+1.40%)
Apr 07, 2021
629.67
644.08
627.74
635.75
1,521,657
+6.08(+0.97%)
Apr 06, 2021
636.92
643.33
621.48
629.67
2,407,333
-8.03(-1.26%)
Apr 05, 2021
626.98
642.71
617.20
637.70
2,429,986
+20.75(+3.36%)
Apr 01, 2021
589.86
617.62
588.79
616.95
2,552,546
+42.52(+7.40%)
Mar 31, 2021
563.58
582.39
563.09
574.43
2,455,428
+21.89(+3.96%)
Mar 30, 2021
545.25
556.68
542.47
552.54
937,489
+2.19(+0.40%)
Mar 29, 2021
561.98
562.15
540.18
550.35
1,822,953
-13.45(-2.39%)
Mar 26, 2021
530.50
564.32
529.85
563.80
1,939,409
+34.93(+6.61%)
Mar 25, 2021
525.82
532.32
506.66
528.87
1,498,194
-4.26(-0.80%)
Mar 24, 2021
550.72
555.62
532.34
533.13
2,040,593
+7.76(+1.48%)
Mar 23, 2021
544.59
544.85
524.54
525.38
1,480,766
-15.07(-2.79%)
Mar 22, 2021
534.63
547.75
530.81
540.45
1,496,195
+17.10(+3.27%)
Mar 19, 2021
522.99
531.73
513.98
523.35
2,465,399
+3.03(+0.58%)
Mar 18, 2021
523.17
536.39
514.68
520.32
2,609,412
-13.36(-2.50%)
Mar 17, 2021
520.04
538.66
511.47
533.67
1,407,344
+5.63(+1.07%)
Mar 16, 2021
523.54
540.58
520.48
528.05
1,581,589
+11.32(+2.19%)
Mar 15, 2021
502.14
517.28
500.84
516.73
1,108,567
+11.49(+2.27%)
Mar 12, 2021
505.42
508.06
497.52
505.24
1,489,250
-10.17(-1.97%)
Mar 11, 2021
513.96
522.19
509.32
515.42
1,673,668
+16.07(+3.22%)
Mar 10, 2021
528.19
531.40
496.49
499.35
2,047,113
-23.88(-4.56%)
Mar 09, 2021
506.28
526.40
504.01
523.24
1,791,315
+39.37(+8.14%)
Mar 08, 2021
522.56
533.84
482.96
483.86
1,984,912
-43.41(-8.23%)
Mar 05, 2021
522.43
529.60
497.01
527.27
2,301,861
+18.19(+3.57%)
Mar 04, 2021
528.10
539.09
492.35
509.08
2,636,911
-21.58(-4.07%)
Mar 03, 2021
549.46
559.89
529.49
530.67
1,692,304
-21.30(-3.86%)
Mar 02, 2021
571.85
576.43
551.05
551.97
1,519,050
-24.50(-4.25%)
Mar 01, 2021
555.05
578.10
554.13
576.47
1,834,025
+30.44(+5.57%)
Feb 26, 2021
536.16
553.23
524.84
546.03
1,852,707
+18.81(+3.57%)
Feb 25, 2021
567.99
570.36
524.32
527.22
2,776,242
-47.41(-8.25%)
Feb 24, 2021
535.41
575.57
533.34
574.63
1,572,780
+32.97(+6.09%)
Feb 23, 2021
531.87
547.59
516.40
541.66
1,781,520
-4.96(-0.91%)
Feb 22, 2021
567.54
570.52
544.60
546.62
1,674,547
-29.47(-5.12%)
Feb 19, 2021
572.21
579.54
566.73
576.09
1,764,414
+19.87(+3.57%)
Feb 18, 2021
557.06
560.62
545.94
556.22
1,181,131
-7.84(-1.39%)
Feb 17, 2021
559.15
567.44
549.70
564.05
1,509,596
-5.66(-0.99%)
Feb 16, 2021
568.63
581.09
565.10
569.72
1,507,143
+5.42(+0.96%)
Feb 12, 2021
548.91
575.44
543.92
564.30
2,090,061
+13.43(+2.44%)
Feb 11, 2021
519.86
555.06
519.07
550.87
3,084,083
+38.23(+7.46%)
Feb 10, 2021
513.12
516.65
501.84
512.64
901,078
+4.25(+0.84%)
Feb 09, 2021
515.64
520.82
507.24
508.38
980,661
-4.53(-0.88%)
Feb 08, 2021
495.79
513.46
494.98
512.91
1,521,580
+22.16(+4.52%)
Feb 05, 2021
504.95
505.42
490.19
490.75
1,284,617
-9.41(-1.88%)
Feb 04, 2021
485.68
501.08
481.48
500.15
1,454,296
+14.63(+3.01%)
Feb 03, 2021
500.70
502.04
482.77
485.52
1,666,158
-11.30(-2.27%)
Feb 02, 2021
493.38
498.15
486.16
496.82
1,511,876
+14.07(+2.92%)
Feb 01, 2021
472.73
486.16
468.76
482.75
1,758,833
+16.85(+3.62%)
Jan 29, 2021
481.35
487.04
463.11
465.90
2,934,562
-22.53(-4.61%)
Jan 28, 2021
504.81
508.31
485.20
488.43
2,585,143
-7.40(-1.49%)
Jan 27, 2021
496.73
524.64
492.91
495.83
2,335,868
-36.22(-6.81%)
Jan 26, 2021
549.00
549.98
529.87
532.04
1,485,750
-14.54(-2.66%)
Jan 25, 2021
550.04
554.14
532.04
546.58
1,739,784
+3.76(+0.69%)
Jan 22, 2021
541.78
554.11
536.34
542.82
1,246,183
-0.33(-0.06%)
Jan 21, 2021
548.16
549.03
531.12
543.14
1,287,811
+1.14(+0.21%)
Jan 20, 2021
561.87
563.58
538.70
542.00
1,921,644
-16.38(-2.93%)
Jan 19, 2021
538.95
560.75
537.85
558.38
2,113,456
+31.28(+5.93%)
Jan 15, 2021
532.36
534.00
517.24
527.11
1,585,542
-9.88(-1.84%)
Jan 14, 2021
522.17
549.24
522.11
536.98
2,080,462
+30.12(+5.94%)
Jan 13, 2021
514.31
514.31
503.68
506.86
1,413,613
-9.57(-1.85%)
Jan 12, 2021
500.82
517.80
499.57
516.43
1,951,801
+19.21(+3.86%)
Jan 11, 2021
477.04
500.52
475.14
497.21
1,235,283
+14.30(+2.96%)
Jan 08, 2021
494.83
502.77
479.49
482.92
1,497,664
-12.35(-2.49%)
Jan 07, 2021
488.41
498.41
487.75
495.27
1,348,368
+17.30(+3.62%)
Jan 06, 2021
472.23
486.85
470.76
477.97
1,385,906
+1.87(+0.39%)
Jan 05, 2021
461.57
480.22
461.57
476.10
1,672,257
+15.91(+3.46%)
Jan 04, 2021
460.31
473.61
455.67
460.19
1,837,085
+5.54(+1.22%)
Dec 31, 2020
454.65
454.65
454.65
916,051
-11.73(-2.51%)
Dec 30, 2020
460.53
470.12
458.36
466.38
916,051
+10.81(+2.37%)
Dec 29, 2020
457.92
459.23
451.51
455.57
935,902
-2.77(-0.61%)
Dec 28, 2020
467.47
469.25
457.63
458.34
718,429
-4.08(-0.88%)
Dec 24, 2020
456.01
462.42
455.26
462.42
345,798
+8.87(+1.95%)
Dec 23, 2020
461.73
462.86
453.35
453.56
748,373
-5.60(-1.22%)
Dec 22, 2020
461.55
463.77
455.74
459.16
1,003,721
-6.05(-1.30%)
Dec 21, 2020
451.62
466.63
451.26
465.20
1,769,066
+2.18(+0.47%)
Dec 18, 2020
466.18
467.59
459.88
463.03
2,687,859
-5.07(-1.08%)
Dec 17, 2020
471.38
473.53
464.85
468.10
1,488,310
-6.81(-1.43%)
Dec 16, 2020
477.51
477.96
471.03
474.91
1,573,491
-1.94(-0.41%)
Dec 15, 2020
481.35
484.48
474.29
476.85
1,231,599
+3.33(+0.70%)
Dec 14, 2020
477.20
482.29
471.89
473.52
1,095,390
+0.16(+0.03%)
Dec 11, 2020
470.25
475.84
465.69
473.36
1,552,925
+1.49(+0.32%)
Dec 10, 2020
471.67
477.69
466.72
471.87
1,353,072
-3.54(-0.75%)
Dec 09, 2020
490.05
495.48
471.45
475.41
2,077,165
-17.16(-3.48%)
Dec 08, 2020
486.76
497.38
486.50
492.57
1,379,669
+4.12(+0.84%)
Dec 07, 2020
479.57
489.19
475.65
488.45
1,629,798
+8.35(+1.74%)
Dec 04, 2020
467.58
481.66
466.83
480.10
1,827,774
+15.28(+3.29%)
Dec 03, 2020
461.05
472.20
460.17
464.82
1,661,545
+4.66(+1.01%)
Dec 02, 2020
447.72
461.86
447.04
460.17
1,886,255
+11.11(+2.47%)
Dec 01, 2020
441.77
450.82
439.40
449.06
1,459,935
+14.39(+3.31%)
Nov 30, 2020
437.10
438.72
427.88
434.66
1,493,473
-3.73(-0.85%)
Nov 27, 2020
432.29
442.30
431.94
438.39
758,040
+9.37(+2.18%)
Nov 25, 2020
430.62
431.66
422.99
429.02
884,363
+0.33(+0.08%)
Nov 24, 2020
432.11
433.18
423.23
428.69
1,250,617
-2.21(-0.51%)
Nov 23, 2020
419.22
431.98
417.75
430.90
1,133,580
+14.50(+3.48%)
Nov 20, 2020
421.06
427.27
416.14
416.40
1,505,666
-3.88(-0.92%)
Nov 19, 2020
411.90
421.42
408.10
420.28
1,171,325
+7.06(+1.71%)
Nov 18, 2020
418.77
421.39
412.90
413.22
1,358,634
-1.54(-0.37%)
Nov 17, 2020
418.18
420.41
411.89
414.76
1,031,320
-7.07(-1.68%)
Nov 16, 2020
413.67
422.17
410.09
421.82
1,402,279
+12.46(+3.04%)
Nov 13, 2020
408.32
412.66
407.23
409.36
1,183,038
+7.54(+1.88%)
Nov 12, 2020
407.96
409.06
399.80
401.82
989,574
-5.32(-1.31%)
Nov 11, 2020
395.60
411.57
393.70
407.14
1,501,252
+15.49(+3.95%)
Nov 10, 2020
392.82
399.21
388.38
391.65
1,546,592
-8.07(-2.02%)
Nov 09, 2020
409.57
418.66
399.28
399.73
2,014,398
+6.59(+1.68%)
Nov 06, 2020
383.98
395.63
380.11
393.14
1,534,722
+9.32(+2.43%)
Nov 05, 2020
374.49
384.42
373.00
383.82
1,886,483
+18.60(+5.09%)
Nov 04, 2020
359.02
367.96
352.68
365.22
1,591,249
+9.42(+2.65%)
Nov 03, 2020
342.51
358.33
341.00
355.80
1,785,037
+18.80(+5.58%)
Nov 02, 2020
334.28
340.38
331.45
337.00
1,398,130
+8.52(+2.59%)
Oct 30, 2020
334.21
338.69
324.82
328.48
1,822,567
-10.74(-3.16%)
Oct 29, 2020
325.54
343.95
325.33
339.21
1,674,568
+13.79(+4.24%)
Oct 28, 2020
323.53
330.84
320.06
325.43
1,707,118
-4.73(-1.43%)
Oct 27, 2020
334.67
335.77
328.92
330.16
1,120,317
-3.65(-1.09%)
Oct 26, 2020
336.43
339.42
329.65
333.81
1,287,754
-6.04(-1.78%)
Oct 23, 2020
345.69
348.09
336.39
339.85
1,282,597
-3.93(-1.14%)
Oct 22, 2020
346.03
348.88
339.04
343.77
2,325,759
-8.27(-2.35%)
Oct 21, 2020
348.64
356.25
347.63
352.04
1,748,494
+2.93(+0.84%)
Oct 20, 2020
351.45
353.86
348.09
349.11
971,712
+0.00(+0.00%)
Oct 19, 2020
352.89
354.96
347.62
349.11
1,412,902
-1.34(-0.38%)
Oct 16, 2020
361.53
361.53
350.15
350.45
1,657,400
-10.11(-2.80%)
Oct 15, 2020
348.35
361.34
344.65
360.56
1,752,650
+1.21(+0.34%)
Oct 14, 2020
360.40
366.77
355.49
359.35
1,473,088
+0.04(+0.01%)
Oct 13, 2020
357.21
363.45
352.79
359.31
1,280,159
+3.92(+1.10%)
Oct 12, 2020
354.74
358.54
352.53
355.39
1,515,019
+7.11(+2.04%)
Oct 09, 2020
346.55
350.16
344.89
348.29
1,245,523
+6.99(+2.05%)
Oct 08, 2020
334.52
341.53
333.20
341.30
1,241,923
+9.28(+2.79%)
Oct 07, 2020
333.59
337.52
329.85
332.02
1,154,297
+4.60(+1.40%)
Oct 06, 2020
327.40
337.12
325.92
327.42
1,483,547
-1.20(-0.37%)
Oct 05, 2020
319.76
329.41
319.38
328.62
1,604,528
+12.98(+4.11%)
Oct 02, 2020
316.26
322.51
315.50
315.64
1,245,523
-10.01(-3.07%)
Oct 01, 2020
325.65
325.76
319.89
325.65
1,763,268
+7.09(+2.22%)
Sep 30, 2020
321.91
324.78
317.07
318.56
2,071,740
-5.72(-1.76%)
Sep 29, 2020
320.65
328.94
320.52
324.28
1,876,369
+2.30(+0.72%)
Sep 28, 2020
317.01
323.16
314.41
321.98
1,873,504
+6.06(+1.92%)
Sep 25, 2020
310.61
317.46
308.00
315.91
1,621,694
+2.97(+0.95%)
Sep 24, 2020
300.37
319.65
300.37
312.95
2,306,528
+9.71(+3.20%)
Sep 23, 2020
308.37
313.35
302.13
303.24
2,329,389
-1.60(-0.52%)
Sep 22, 2020
304.49
305.83
296.71
304.84
1,576,023
+3.57(+1.18%)
Sep 21, 2020
291.82
304.00
287.63
301.27
1,965,762
+7.41(+2.52%)
Sep 18, 2020
294.86
297.32
288.77
293.86
2,781,302
+1.26(+0.43%)
Sep 17, 2020
283.30
295.18
283.30
292.59
2,000,003
-0.68(-0.23%)
Sep 16, 2020
298.12
300.71
292.56
293.27
1,480,096
-2.23(-0.75%)
Sep 15, 2020
297.11
299.22
289.83
295.50
1,792,022
+3.36(+1.15%)
Sep 14, 2020
288.65
295.20
286.61
292.14
2,043,003
+10.93(+3.89%)
Sep 11, 2020
287.48
290.15
279.57
281.21
1,805,797
-3.37(-1.18%)
Sep 10, 2020
290.56
292.42
282.92
284.58
2,180,140
-3.25(-1.13%)
Sep 09, 2020
297.44
298.26
287.27
287.83
3,226,010
-1.73(-0.60%)
Sep 08, 2020
297.44
302.70
289.05
289.56
3,254,947
-29.08(-9.13%)
Sep 04, 2020
324.26
325.12
305.79
318.64
2,583,295
-8.05(-2.46%)
Sep 03, 2020
341.77
341.77
324.64
326.68
2,671,033
-20.25(-5.84%)
Sep 02, 2020
330.94
349.27
329.29
346.93
2,888,423
+21.18(+6.50%)
Sep 01, 2020
324.79
331.44
322.90
325.76
2,182,338
+4.04(+1.25%)
Aug 31, 2020
333.40
333.96
321.62
321.72
2,647,100
-13.81(-4.12%)
Aug 28, 2020
327.76
336.69
326.61
335.53
1,668,844
+8.92(+2.73%)
Aug 27, 2020
339.43
339.43
323.87
326.61
1,988,135
-9.90(-2.94%)
Aug 26, 2020
337.23
338.61
332.94
336.51
1,249,236
-0.67(-0.20%)
Aug 25, 2020
337.70
340.81
335.26
337.18
1,369,859
+1.42(+0.42%)
Aug 24, 2020
343.78
344.99
332.22
335.76
1,757,717
-2.31(-0.68%)
Aug 21, 2020
340.45
341.20
335.10
338.08
2,671,635
-4.84(-1.41%)
Aug 20, 2020
344.45
347.60
339.83
342.92
2,314,170
-13.10(-3.68%)
Aug 19, 2020
357.77
359.84
352.25
356.01
1,123,484
-2.28(-0.64%)
Aug 18, 2020
365.35
366.06
356.72
358.29
1,093,872
-4.31(-1.19%)
Aug 17, 2020
360.18
367.47
356.60
362.60
1,482,896
+5.20(+1.46%)
Aug 14, 2020
362.52
368.25
356.79
357.40
1,405,810
-3.23(-0.90%)
Aug 13, 2020
363.49
365.82
358.11
360.63
1,125,248
-4.30(-1.18%)
Aug 12, 2020
356.00
366.62
353.85
364.94
1,278,703
+11.97(+3.39%)
Aug 11, 2020
362.39
364.31
351.42
352.97
1,160,550
-6.46(-1.80%)
Aug 10, 2020
356.25
360.44
353.10
359.43
971,474
+3.18(+0.89%)
Aug 07, 2020
361.93
365.10
350.52
356.25
1,448,359
-5.14(-1.42%)
Aug 06, 2020
360.61
363.10
354.67
361.39
1,777,101
-5.41(-1.48%)
Aug 05, 2020
367.86
370.26
365.66
366.80
884,640
-1.43(-0.39%)
Aug 04, 2020
365.57
368.98
363.69
368.23
1,200,410
+3.40(+0.93%)
Aug 03, 2020
364.25
370.85
362.70
364.83
1,586,833
+4.06(+1.13%)
Jul 31, 2020
363.06
363.63
353.24
360.76
2,133,021
-1.32(-0.36%)
Jul 30, 2020
351.78
364.90
351.12
362.08
2,683,968
+16.94(+4.91%)
Jul 29, 2020
336.79
346.11
333.83
345.14
2,261,750
+11.38(+3.41%)
Jul 28, 2020
339.19
343.33
333.45
333.76
1,392,561
-8.75(-2.56%)
Jul 27, 2020
332.34
344.43
331.60
342.51
1,831,880
+11.82(+3.57%)
Jul 24, 2020
329.25
332.87
321.66
330.69
2,094,026
-8.70(-2.56%)
Jul 23, 2020
343.25
351.58
335.66
339.40
1,802,297
-6.83(-1.97%)
Jul 22, 2020
344.32
347.22
341.00
346.23
1,083,760
+4.73(+1.38%)
Jul 21, 2020
341.83
346.45
337.02
341.50
1,822,842
+3.13(+0.92%)
Jul 20, 2020
331.22
340.47
327.14
338.37
1,305,038
+7.15(+2.16%)
Jul 17, 2020
332.74
333.19
326.32
331.22
1,180,203
+1.33(+0.40%)
Jul 16, 2020
325.48
331.64
324.16
329.89
1,236,998
+1.59(+0.48%)
Jul 15, 2020
331.98
333.64
321.02
328.30
1,711,313
-2.72(-0.82%)
Jul 14, 2020
321.46
332.40
316.99
331.02
2,110,311
+8.53(+2.65%)
Jul 13, 2020
328.09
335.01
322.21
322.49
2,258,511
-2.72(-0.84%)
Jul 10, 2020
320.52
325.50
316.28
325.20
1,497,809
+4.04(+1.26%)
Jul 09, 2020
322.69
324.20
316.66
321.17
1,735,301
+1.88(+0.59%)
Jul 08, 2020
318.32
320.82
315.07
319.29
1,034,562
+5.65(+1.80%)
Jul 07, 2020
317.69
322.61
313.26
313.64
1,334,420
-6.76(-2.11%)
Jul 06, 2020
315.67
322.34
314.68
320.40
1,479,088
+10.77(+3.48%)
Jul 02, 2020
308.82
313.21
304.79
309.63
1,788,965
+5.95(+1.96%)
Jul 01, 2020
308.15
308.74
302.38
303.68
1,596,687
-5.72(-1.85%)
Jun 30, 2020
297.66
311.64
295.50
309.40
2,916,344
+14.35(+4.86%)
Jun 29, 2020
290.55
295.57
287.54
295.05
1,542,841
+5.68(+1.96%)
Jun 26, 2020
298.82
299.10
287.30
289.37
4,425,996
-9.64(-3.22%)
Jun 25, 2020
294.77
299.76
287.54
299.01
1,665,349
+6.52(+2.23%)
Jun 24, 2020
297.52
302.87
290.76
292.49
1,872,136
-9.76(-3.23%)
Jun 23, 2020
301.33
305.19
298.92
302.24
1,843,901
+3.52(+1.18%)
Jun 22, 2020
298.44
301.15
293.71
298.72
1,610,067
-2.82(-0.94%)
Jun 19, 2020
306.38
310.98
299.91
301.55
2,728,716
+0.43(+0.14%)
Jun 18, 2020
300.36
303.92
298.94
301.12
1,331,576
+0.98(+0.33%)
Jun 17, 2020
297.09
300.77
294.25
300.14
1,926,871
+7.94(+2.72%)
Jun 16, 2020
290.29
295.33
286.64
292.20
2,669,424
+14.82(+5.34%)
Jun 15, 2020
262.82
277.96
261.54
277.38
2,214,528
+6.31(+2.33%)
Jun 12, 2020
278.97
280.49
263.59
271.08
2,271,000
+1.99(+0.74%)
Jun 11, 2020
277.91
284.52
268.56
269.09
2,164,165
-17.98(-6.26%)
Jun 10, 2020
287.17
290.27
285.30
287.06
1,683,050
-0.98(-0.34%)
Jun 09, 2020
281.68
291.32
279.26
288.05
1,713,112
+4.52(+1.59%)
Jun 08, 2020
292.35
293.48
282.21
283.53
1,772,938
-6.98(-2.40%)
Jun 05, 2020
285.72
295.35
285.24
290.51
2,623,452
+12.46(+4.48%)
Jun 04, 2020
272.04
279.73
269.78
278.05
2,161,439
+4.72(+1.73%)
Jun 03, 2020
265.35
276.30
262.53
273.33
2,548,275
+14.70(+5.68%)
Jun 02, 2020
259.54
260.57
254.48
258.63
1,781,704
+0.47(+0.18%)
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.