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
Align Technology
(NQ:
ALGN
)
257.21
+0.71 (+0.28%)
Streaming Delayed Price
Updated: 4:00 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 31, 2022
284.70
286.40
272.17
277.64
1,677,870
-6.93(-2.44%)
May 27, 2022
276.03
284.57
275.62
284.57
953,365
+9.74(+3.54%)
May 26, 2022
274.42
279.15
268.15
274.83
983,480
-1.74(-0.63%)
May 25, 2022
267.15
281.48
266.69
276.57
909,060
+6.39(+2.37%)
May 24, 2022
273.17
274.21
265.01
270.18
1,194,961
-8.53(-3.06%)
May 23, 2022
278.46
279.55
266.05
278.71
981,723
+3.67(+1.33%)
May 20, 2022
280.00
282.41
267.01
275.04
922,622
+1.15(+0.42%)
May 19, 2022
267.07
278.80
265.51
273.89
782,764
+4.78(+1.78%)
May 18, 2022
276.50
277.41
267.31
269.11
1,321,704
-11.48(-4.09%)
May 17, 2022
279.96
285.46
273.99
280.59
1,190,217
+6.39(+2.33%)
May 16, 2022
274.66
281.62
270.12
274.20
1,101,037
-1.32(-0.48%)
May 13, 2022
264.42
276.84
264.42
275.52
1,112,521
+15.99(+6.16%)
May 12, 2022
253.82
265.40
250.64
259.53
1,196,195
+3.42(+1.34%)
May 11, 2022
258.77
269.59
255.00
256.11
1,037,546
-2.02(-0.78%)
May 10, 2022
273.50
279.60
254.48
258.13
2,246,779
-10.83(-4.03%)
May 09, 2022
274.22
277.67
265.30
268.96
1,308,162
-11.45(-4.08%)
May 06, 2022
285.85
286.34
271.53
280.41
1,243,760
-3.31(-1.17%)
May 05, 2022
305.79
309.00
280.05
283.72
1,584,345
-27.17(-8.74%)
May 04, 2022
300.03
311.62
286.70
310.89
1,120,155
+9.87(+3.28%)
May 03, 2022
304.02
311.92
297.05
301.02
1,077,773
-7.86(-2.54%)
May 02, 2022
292.48
310.97
288.02
308.88
1,683,007
+18.97(+6.54%)
Apr 29, 2022
303.33
319.09
288.88
289.91
1,760,209
-14.75(-4.84%)
Apr 28, 2022
282.00
306.95
270.37
304.66
4,214,700
-55.77(-15.47%)
Apr 27, 2022
365.02
378.98
357.22
360.43
1,298,182
-0.87(-0.24%)
Apr 26, 2022
363.22
365.54
353.93
361.30
1,143,785
-7.56(-2.05%)
Apr 25, 2022
363.45
371.16
354.86
368.86
1,065,764
+8.29(+2.30%)
Apr 22, 2022
380.57
381.60
360.17
360.57
1,235,999
-23.06(-6.01%)
Apr 21, 2022
421.74
425.03
382.31
383.63
927,224
-35.55(-8.48%)
Apr 20, 2022
427.78
431.27
418.20
419.18
626,299
-5.36(-1.26%)
Apr 19, 2022
403.17
426.70
403.01
424.54
711,734
+18.66(+4.60%)
Apr 18, 2022
408.02
409.66
401.21
405.88
435,852
-3.94(-0.96%)
Apr 14, 2022
416.00
417.87
407.37
409.82
458,011
-7.09(-1.70%)
Apr 13, 2022
409.02
420.18
407.01
416.91
441,678
+10.68(+2.63%)
Apr 12, 2022
414.06
430.44
401.08
406.23
570,184
-3.46(-0.84%)
Apr 11, 2022
414.00
425.43
408.85
409.69
689,687
-10.87(-2.58%)
Apr 08, 2022
418.98
426.63
411.43
420.56
514,388
-1.62(-0.38%)
Apr 07, 2022
418.79
426.70
415.13
422.18
541,642
+0.44(+0.10%)
Apr 06, 2022
429.66
429.66
412.69
421.74
708,241
-15.06(-3.45%)
Apr 05, 2022
446.87
446.87
434.58
436.80
614,163
-8.59(-1.93%)
Apr 04, 2022
445.43
451.19
439.22
445.39
537,405
-1.02(-0.23%)
Apr 01, 2022
439.42
448.13
438.94
446.41
693,201
+10.41(+2.39%)
Mar 31, 2022
444.96
451.61
435.78
436.00
696,326
-6.17(-1.40%)
Mar 30, 2022
449.65
450.32
437.97
442.17
494,072
-10.77(-2.38%)
Mar 29, 2022
442.57
458.25
441.42
452.94
821,887
+18.94(+4.36%)
Mar 28, 2022
435.08
438.31
426.59
434.00
546,704
+3.56(+0.83%)
Mar 25, 2022
439.05
439.99
418.67
430.44
678,949
-5.82(-1.33%)
Mar 24, 2022
438.85
438.85
422.20
436.26
794,107
-0.80(-0.18%)
Mar 23, 2022
451.22
452.74
435.77
437.06
622,561
-19.97(-4.37%)
Mar 22, 2022
434.81
461.79
434.81
457.03
985,969
+24.56(+5.68%)
Mar 21, 2022
436.43
446.79
423.92
432.47
664,070
-10.40(-2.35%)
Mar 18, 2022
426.01
444.23
421.07
442.87
1,066,624
+17.39(+4.09%)
Mar 17, 2022
417.66
427.35
414.01
425.48
626,197
+4.83(+1.15%)
Mar 16, 2022
402.34
421.01
400.01
420.65
1,067,458
+29.92(+7.66%)
Mar 15, 2022
381.09
392.62
375.00
390.73
1,708,626
+12.64(+3.34%)
Mar 14, 2022
403.21
403.21
372.62
378.09
2,019,557
-22.58(-5.64%)
Mar 11, 2022
438.16
438.16
400.00
400.67
957,114
-29.42(-6.84%)
Mar 10, 2022
428.27
434.81
417.00
430.09
532,601
-11.96(-2.71%)
Mar 09, 2022
433.22
444.84
426.31
442.05
694,341
+27.04(+6.52%)
Mar 08, 2022
430.00
433.00
411.80
415.01
1,154,600
-20.56(-4.72%)
Mar 07, 2022
464.00
468.80
434.64
435.57
1,075,908
-28.91(-6.22%)
Mar 04, 2022
474.78
475.15
452.98
464.48
755,752
-12.97(-2.72%)
Mar 03, 2022
501.22
502.24
475.37
477.45
655,635
-18.69(-3.77%)
Mar 02, 2022
505.17
505.20
481.82
496.14
581,358
-4.83(-0.96%)
Mar 01, 2022
508.73
509.83
490.93
500.97
614,877
-10.49(-2.05%)
Feb 28, 2022
503.94
513.12
499.31
511.46
592,614
-1.10(-0.21%)
Feb 25, 2022
506.21
512.88
503.80
512.56
460,431
+3.41(+0.67%)
Feb 24, 2022
468.58
511.50
464.01
509.15
986,122
+26.49(+5.49%)
Feb 23, 2022
496.33
501.51
481.25
482.66
631,555
-11.45(-2.32%)
Feb 22, 2022
492.56
510.86
490.01
494.11
698,412
-4.54(-0.91%)
Feb 18, 2022
498.65
0
-3.11(-0.62%)
Feb 17, 2022
521.01
523.71
501.06
501.76
619,347
-24.62(-4.68%)
Feb 16, 2022
526.17
529.49
514.23
526.38
534,933
-1.86(-0.35%)
Feb 15, 2022
515.00
528.95
513.38
528.24
674,962
+22.57(+4.46%)
Feb 14, 2022
510.53
514.55
500.18
505.67
550,909
-3.43(-0.67%)
Feb 11, 2022
528.38
534.47
505.50
509.10
1,162,707
-23.26(-4.37%)
Feb 10, 2022
525.99
552.00
524.19
532.36
1,062,797
-13.58(-2.49%)
Feb 09, 2022
522.31
548.99
522.31
545.94
1,246,514
+30.45(+5.91%)
Feb 08, 2022
496.15
516.72
491.00
515.49
913,690
+15.27(+3.05%)
Feb 07, 2022
490.00
509.40
489.08
500.22
864,319
+10.36(+2.11%)
Feb 04, 2022
496.89
497.36
474.27
489.86
1,471,995
-13.45(-2.67%)
Feb 03, 2022
480.36
503.31
1,889,701
-2.31(-0.46%)
Feb 02, 2022
511.24
521.84
498.00
505.62
1,590,610
-2.94(-0.58%)
Feb 01, 2022
494.18
510.45
494.18
508.56
898,114
+13.60(+2.75%)
Jan 31, 2022
479.22
494.96
1,353,260
+31.00(+6.68%)
Jan 28, 2022
454.72
467.50
442.37
463.96
1,039,788
+8.34(+1.83%)
Jan 27, 2022
467.70
476.76
451.62
455.62
848,492
-1.74(-0.38%)
Jan 26, 2022
475.00
491.48
453.85
457.36
876,491
-10.63(-2.27%)
Jan 25, 2022
464.05
477.79
458.07
467.99
1,082,523
-6.44(-1.36%)
Jan 24, 2022
453.74
475.32
432.09
474.43
1,093,286
+11.65(+2.52%)
Jan 21, 2022
486.49
488.67
462.32
462.78
1,064,171
-27.93(-5.69%)
Jan 20, 2022
502.27
518.41
489.80
490.71
710,137
-6.88(-1.38%)
Jan 19, 2022
491.79
506.99
486.11
497.59
1,352,770
+8.03(+1.64%)
Jan 18, 2022
509.25
511.99
487.50
489.56
1,390,938
-35.07(-6.68%)
Jan 14, 2022
524.63
0
-0.15(-0.03%)
Jan 13, 2022
542.67
547.97
523.01
524.78
913,972
-14.69(-2.72%)
Jan 12, 2022
562.24
562.26
534.51
539.47
841,150
-20.17(-3.60%)
Jan 11, 2022
547.45
561.56
535.32
559.64
1,048,021
+10.73(+1.95%)
Jan 10, 2022
533.02
549.56
524.69
548.91
1,388,366
+1.92(+0.35%)
Jan 07, 2022
567.13
567.13
545.86
546.99
1,190,569
-20.63(-3.63%)
Jan 06, 2022
575.48
587.49
563.60
567.62
1,148,783
-11.22(-1.94%)
Jan 05, 2022
616.95
621.04
578.25
578.84
980,026
-44.66(-7.16%)
Jan 04, 2022
645.86
652.19
617.37
623.50
552,008
-24.22(-3.74%)
Jan 03, 2022
656.30
658.50
641.12
647.72
428,162
-9.46(-1.44%)
Dec 31, 2021
659.47
674.89
655.62
657.18
464,251
-5.04(-0.76%)
Dec 30, 2021
658.57
671.00
656.44
662.22
261,217
+8.88(+1.36%)
Dec 29, 2021
649.92
660.00
649.92
653.34
239,012
-3.03(-0.46%)
Dec 28, 2021
667.47
668.82
652.33
656.37
269,076
-4.70(-0.71%)
Dec 27, 2021
656.72
663.62
651.79
661.07
257,343
+7.09(+1.08%)
Dec 23, 2021
648.28
663.61
647.21
653.98
387,390
+8.09(+1.25%)
Dec 22, 2021
623.20
646.60
616.87
645.89
378,540
+17.17(+2.73%)
Dec 21, 2021
601.48
630.84
599.87
628.72
550,736
+34.78(+5.86%)
Dec 20, 2021
597.83
599.95
581.29
593.94
543,986
-15.12(-2.48%)
Dec 17, 2021
592.47
619.00
586.90
609.06
1,013,809
+14.00(+2.35%)
Dec 16, 2021
610.01
611.32
592.41
595.06
830,208
-6.95(-1.15%)
Dec 15, 2021
605.73
610.20
591.06
602.01
1,132,265
-3.72(-0.61%)
Dec 14, 2021
620.20
631.82
598.92
605.73
668,830
-24.18(-3.84%)
Dec 13, 2021
665.72
666.50
628.77
629.91
522,176
-38.21(-5.72%)
Dec 10, 2021
672.56
683.83
660.59
668.12
394,373
-5.47(-0.81%)
Dec 09, 2021
670.00
688.60
670.00
673.59
355,001
-1.63(-0.24%)
Dec 08, 2021
670.27
676.94
663.67
675.22
303,747
+8.50(+1.27%)
Dec 07, 2021
649.16
675.21
648.66
666.72
581,507
+27.80(+4.35%)
Dec 06, 2021
622.00
641.28
615.00
638.92
470,787
+19.17(+3.09%)
Dec 03, 2021
629.36
632.57
605.49
619.75
536,132
-5.18(-0.83%)
Dec 02, 2021
602.80
628.73
595.07
624.93
732,933
+22.64(+3.76%)
Dec 01, 2021
622.92
624.00
601.73
602.29
485,978
-9.24(-1.51%)
Nov 30, 2021
632.61
638.94
607.47
611.53
972,830
-22.94(-3.62%)
Nov 29, 2021
636.86
642.14
629.54
634.47
537,245
+0.25(+0.04%)
Nov 26, 2021
653.20
654.15
627.00
634.22
444,532
-18.98(-2.91%)
Nov 24, 2021
653.16
657.74
642.55
653.20
528,005
-4.06(-0.62%)
Nov 23, 2021
665.97
666.47
650.40
657.26
419,779
-12.42(-1.85%)
Nov 22, 2021
678.34
682.98
665.36
669.68
463,276
-14.07(-2.06%)
Nov 19, 2021
685.55
691.96
679.18
683.75
433,578
-0.08(-0.01%)
Nov 18, 2021
692.54
686.10
683.66
683.83
322,217
-8.49(-1.23%)
Nov 17, 2021
689.06
698.81
680.34
692.32
348,885
+3.26(+0.47%)
Nov 16, 2021
682.42
691.95
679.00
689.06
323,500
+8.87(+1.30%)
Nov 15, 2021
692.06
692.06
674.51
680.19
325,144
-7.61(-1.11%)
Nov 12, 2021
688.99
693.34
686.31
687.80
250,206
+1.89(+0.28%)
Nov 11, 2021
696.99
697.89
681.66
685.91
340,029
-3.70(-0.54%)
Nov 10, 2021
702.17
687.10
689.61
645,300
-21.41(-3.01%)
Nov 09, 2021
711.18
713.33
699.48
711.02
779,468
+0.15(+0.02%)
Nov 08, 2021
690.47
711.61
682.88
710.87
876,904
+23.68(+3.45%)
Nov 05, 2021
680.40
687.27
675.43
687.19
383,168
+7.93(+1.17%)
Nov 04, 2021
673.46
680.79
670.87
679.26
355,346
+5.65(+0.84%)
Nov 03, 2021
667.06
675.75
657.87
673.61
425,960
+6.55(+0.98%)
Nov 02, 2021
663.00
678.72
649.19
667.06
606,907
+5.60(+0.85%)
Nov 01, 2021
631.50
667.10
649.27
661.46
1,246,275
+37.09(+5.94%)
Oct 29, 2021
629.18
629.18
619.70
624.37
987,169
-7.43(-1.18%)
Oct 28, 2021
658.39
662.00
607.28
631.80
1,927,065
+27.41(+4.54%)
Oct 27, 2021
591.28
615.25
583.38
604.39
1,576,930
+11.09(+1.87%)
Oct 26, 2021
594.66
593.30
794,024
+3.49(+0.59%)
Oct 25, 2021
590.00
597.00
583.65
589.81
1,110,166
-0.75(-0.13%)
Oct 22, 2021
599.00
600.15
586.90
590.56
877,416
-8.93(-1.49%)
Oct 21, 2021
611.19
618.01
597.60
599.49
780,793
-8.71(-1.43%)
Oct 20, 2021
597.06
608.73
592.52
608.20
532,768
+13.93(+2.34%)
Oct 19, 2021
601.39
603.68
592.66
594.27
393,016
-0.86(-0.14%)
Oct 18, 2021
586.45
596.99
580.11
595.13
558,542
+5.52(+0.94%)
Oct 15, 2021
605.25
605.25
587.06
589.61
742,501
-8.11(-1.36%)
Oct 14, 2021
600.99
604.00
586.19
597.72
904,176
+1.50(+0.25%)
Oct 13, 2021
608.61
608.61
572.51
596.22
2,044,002
-31.21(-4.97%)
Oct 12, 2021
632.00
632.38
621.87
627.43
505,675
-4.42(-0.70%)
Oct 11, 2021
638.00
644.28
631.14
631.85
252,318
-11.71(-1.82%)
Oct 08, 2021
663.97
664.45
641.82
643.56
258,325
-17.85(-2.70%)
Oct 07, 2021
653.62
671.90
653.62
661.41
488,396
+10.76(+1.65%)
Oct 06, 2021
640.60
651.35
638.59
650.65
369,794
+2.07(+0.32%)
Oct 05, 2021
643.81
657.16
642.19
648.58
496,506
+8.18(+1.28%)
Oct 04, 2021
658.60
658.60
637.56
640.40
520,788
-21.66(-3.27%)
Oct 01, 2021
672.00
674.95
648.20
662.06
566,577
-3.37(-0.51%)
Sep 30, 2021
684.62
684.62
665.41
665.43
433,579
-7.63(-1.13%)
Sep 29, 2021
679.40
683.12
671.44
673.06
356,681
-4.26(-0.63%)
Sep 28, 2021
692.07
692.74
672.65
677.32
496,082
-23.72(-3.38%)
Sep 27, 2021
716.59
720.07
693.39
701.04
473,427
-24.20(-3.34%)
Sep 24, 2021
718.47
726.29
715.29
725.24
272,053
-1.87(-0.26%)
Sep 23, 2021
723.00
737.45
720.18
727.11
349,709
+10.50(+1.47%)
Sep 22, 2021
713.31
725.27
701.21
716.61
447,956
+7.46(+1.05%)
Sep 21, 2021
717.14
721.00
705.94
709.15
646,874
-0.49(-0.07%)
Sep 20, 2021
708.02
713.68
698.03
709.64
684,108
-9.74(-1.35%)
Sep 17, 2021
728.90
730.61
715.00
719.38
834,244
-8.91(-1.22%)
Sep 16, 2021
712.98
731.20
710.35
728.29
656,931
+17.98(+2.53%)
Sep 15, 2021
706.06
712.84
692.23
710.31
844,001
+3.86(+0.55%)
Sep 14, 2021
718.36
724.64
703.60
706.45
441,116
-4.23(-0.60%)
Sep 13, 2021
726.54
726.54
695.63
710.68
502,846
-9.99(-1.39%)
Sep 10, 2021
730.22
731.24
718.75
720.67
344,835
-5.74(-0.79%)
Sep 09, 2021
734.46
735.17
723.78
726.41
422,761
-3.51(-0.48%)
Sep 08, 2021
716.98
733.33
715.12
729.92
503,882
+13.56(+1.89%)
Sep 07, 2021
719.80
720.50
706.00
716.36
439,361
-5.14(-0.71%)
Sep 03, 2021
729.87
729.87
711.98
721.50
356,643
-7.53(-1.03%)
Sep 02, 2021
721.59
731.73
719.00
729.03
384,325
+10.31(+1.43%)
Sep 01, 2021
713.14
719.83
708.79
718.72
431,065
+9.72(+1.37%)
Aug 31, 2021
702.01
710.67
700.28
709.00
497,716
+6.89(+0.98%)
Aug 30, 2021
706.42
712.80
698.68
702.11
352,158
+0.26(+0.04%)
Aug 27, 2021
699.32
709.15
696.00
701.85
384,482
+5.29(+0.76%)
Aug 26, 2021
714.65
717.75
692.90
696.56
540,586
-20.34(-2.84%)
Aug 25, 2021
713.25
721.45
711.72
716.90
526,468
+4.06(+0.57%)
Aug 24, 2021
696.34
715.74
697.50
712.84
602,504
+15.34(+2.20%)
Aug 23, 2021
687.38
699.53
686.86
697.50
417,804
+15.93(+2.34%)
Aug 20, 2021
681.40
684.26
672.81
681.57
292,940
+1.71(+0.25%)
Aug 19, 2021
671.03
685.52
669.63
679.86
359,121
+4.60(+0.68%)
Aug 18, 2021
680.82
690.96
672.73
675.26
475,029
-5.63(-0.83%)
Aug 17, 2021
690.78
690.78
669.31
680.89
610,338
-9.87(-1.43%)
Aug 16, 2021
684.20
690.84
681.19
690.76
310,603
-0.43(-0.06%)
Aug 13, 2021
700.86
704.85
685.69
691.19
398,025
-13.08(-1.86%)
Aug 12, 2021
687.72
705.84
683.59
704.27
480,265
+16.49(+2.40%)
Aug 11, 2021
690.23
692.12
676.24
687.78
416,787
+0.40(+0.06%)
Aug 10, 2021
689.57
691.81
674.19
687.38
513,626
+0.82(+0.12%)
Aug 09, 2021
693.50
695.00
684.90
686.56
331,021
-7.11(-1.02%)
Aug 06, 2021
696.74
700.79
684.00
693.67
656,811
-5.55(-0.79%)
Aug 05, 2021
711.00
714.15
694.12
699.22
553,260
-8.79(-1.24%)
Aug 04, 2021
698.90
712.98
698.58
708.01
520,653
+6.67(+0.95%)
Aug 03, 2021
700.42
706.07
687.55
701.34
706,981
+1.34(+0.19%)
Aug 02, 2021
700.00
713.70
695.60
700.00
871,747
+4.20(+0.60%)
Jul 30, 2021
675.60
697.87
673.00
695.80
967,562
+18.83(+2.78%)
Jul 29, 2021
634.36
682.59
634.00
676.97
1,576,419
+55.10(+8.86%)
Jul 28, 2021
624.14
630.00
616.58
621.87
548,067
-3.64(-0.58%)
Jul 27, 2021
632.74
638.20
617.67
625.51
489,684
-10.07(-1.58%)
Jul 26, 2021
636.01
636.62
623.56
635.58
577,945
-2.70(-0.42%)
Jul 23, 2021
624.90
640.41
624.90
638.28
412,241
+10.36(+1.65%)
Jul 22, 2021
623.39
628.99
615.92
627.92
358,829
+8.27(+1.33%)
Jul 21, 2021
615.53
621.47
603.50
619.65
630,658
+3.94(+0.64%)
Jul 20, 2021
596.04
620.37
589.24
615.71
663,936
+20.15(+3.38%)
Jul 19, 2021
609.37
609.37
591.56
595.56
679,697
-20.56(-3.34%)
Jul 16, 2021
623.39
628.35
613.52
616.12
472,711
-5.58(-0.90%)
Jul 15, 2021
633.89
638.27
609.36
621.70
701,053
-13.39(-2.11%)
Jul 14, 2021
647.50
653.86
631.73
635.09
488,179
-7.32(-1.14%)
Jul 13, 2021
642.86
647.83
636.45
642.41
406,943
-0.45(-0.07%)
Jul 12, 2021
631.70
644.89
623.75
642.86
573,869
+15.67(+2.50%)
Jul 09, 2021
621.92
638.48
613.71
627.19
610,105
+10.40(+1.69%)
Jul 08, 2021
602.63
620.52
598.02
616.79
410,761
+4.57(+0.75%)
Jul 07, 2021
609.01
617.27
604.01
612.22
370,799
+7.55(+1.25%)
Jul 06, 2021
624.04
626.96
592.13
604.67
846,933
-19.50(-3.12%)
Jul 02, 2021
624.81
625.36
615.36
624.17
372,769
+5.21(+0.84%)
Jul 01, 2021
609.31
619.04
607.59
618.96
658,875
+7.96(+1.30%)
Jun 30, 2021
608.73
616.08
603.54
611.00
508,801
-1.80(-0.29%)
Jun 29, 2021
623.00
624.55
611.57
612.80
427,463
-8.72(-1.40%)
Jun 28, 2021
618.45
629.35
614.43
621.52
574,916
+6.54(+1.06%)
Jun 25, 2021
623.00
625.65
607.32
614.98
2,123,187
-2.41(-0.39%)
Jun 24, 2021
609.64
627.44
608.00
617.39
837,619
+11.57(+1.91%)
Jun 23, 2021
602.39
608.61
596.00
605.82
574,899
+1.11(+0.18%)
Jun 22, 2021
611.51
611.81
598.11
604.71
618,239
-6.83(-1.12%)
Jun 21, 2021
604.94
615.18
597.84
611.54
549,414
+9.90(+1.65%)
Jun 18, 2021
612.88
617.11
599.34
601.64
993,977
-11.69(-1.91%)
Jun 17, 2021
596.80
616.66
595.82
613.33
599,965
+13.73(+2.29%)
Jun 16, 2021
599.20
601.88
587.59
599.60
414,389
-0.45(-0.07%)
Jun 15, 2021
609.38
613.15
596.12
600.05
398,510
-5.72(-0.94%)
Jun 14, 2021
613.59
614.95
601.20
605.77
381,737
-5.77(-0.94%)
Jun 11, 2021
611.99
615.80
605.64
611.54
345,095
-0.61(-0.10%)
Jun 10, 2021
585.81
612.56
582.55
612.15
585,506
+26.65(+4.55%)
Jun 09, 2021
593.00
595.65
583.67
585.50
325,869
-4.26(-0.72%)
Jun 08, 2021
582.08
591.94
579.15
589.76
337,094
+9.49(+1.64%)
Jun 07, 2021
579.44
585.95
575.29
580.27
438,566
-2.08(-0.36%)
Jun 04, 2021
574.45
586.00
572.53
582.35
511,273
+15.39(+2.71%)
Jun 03, 2021
567.28
576.56
563.87
566.96
517,763
-8.53(-1.48%)
Jun 02, 2021
592.82
592.82
573.85
575.49
463,040
-17.99(-3.03%)
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.