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
KLA-Tencor Corp
(NQ:
KLAC
)
759.53
-10.60 (-1.38%)
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, 2024
770.72
776.29
736.90
759.53
1,684,816
-10.60(-1.38%)
May 30, 2024
768.94
776.57
766.11
770.13
712,204
-2.23(-0.29%)
May 29, 2024
768.23
780.07
765.10
772.36
855,076
-13.78(-1.75%)
May 28, 2024
785.52
791.96
775.94
786.14
601,411
+7.08(+0.91%)
May 24, 2024
774.17
783.11
769.05
779.06
548,556
+13.96(+1.82%)
May 23, 2024
788.58
790.51
761.56
765.10
828,898
-6.61(-0.86%)
May 22, 2024
770.38
772.97
762.69
771.71
769,025
+6.57(+0.86%)
May 21, 2024
760.00
769.96
758.65
765.14
703,648
-7.66(-0.99%)
May 20, 2024
751.88
778.43
751.02
772.80
763,639
+25.12(+3.36%)
May 17, 2024
756.47
758.57
739.65
747.68
585,876
-1.80(-0.24%)
May 16, 2024
760.00
763.93
749.13
749.48
751,235
-10.24(-1.35%)
May 15, 2024
737.94
760.32
734.88
759.72
850,263
+29.80(+4.08%)
May 14, 2024
707.25
731.73
705.18
729.92
883,697
+17.22(+2.42%)
May 13, 2024
718.54
718.54
710.12
712.70
555,200
-4.11(-0.57%)
May 10, 2024
718.54
726.52
711.61
716.81
449,710
+7.59(+1.07%)
May 09, 2024
717.31
718.54
707.59
709.23
978,044
-6.47(-0.90%)
May 08, 2024
708.48
716.14
704.59
715.69
674,234
+2.76(+0.39%)
May 07, 2024
715.17
721.91
710.12
712.93
784,432
-3.99(-0.56%)
May 06, 2024
697.74
717.24
696.68
716.92
875,554
+21.75(+3.13%)
May 03, 2024
693.59
702.63
689.69
695.18
821,799
+14.51(+2.13%)
May 02, 2024
674.27
681.61
662.84
680.66
676,478
+15.98(+2.40%)
May 01, 2024
679.09
690.33
661.15
664.69
1,275,713
-23.20(-3.37%)
Apr 30, 2024
710.20
716.27
686.89
687.89
903,857
-24.59(-3.45%)
Apr 29, 2024
704.98
714.53
698.97
712.48
933,433
+7.65(+1.09%)
Apr 26, 2024
681.61
708.82
677.43
704.83
1,195,952
+33.24(+4.95%)
Apr 25, 2024
655.65
676.34
648.69
671.58
1,067,793
+16.38(+2.50%)
Apr 24, 2024
658.44
666.82
646.28
655.21
875,148
+8.31(+1.29%)
Apr 23, 2024
634.75
652.67
634.54
646.89
711,110
+14.54(+2.30%)
Apr 22, 2024
634.06
637.43
624.06
632.35
926,139
+5.47(+0.87%)
Apr 19, 2024
644.89
646.39
621.90
626.88
1,075,065
-16.03(-2.49%)
Apr 18, 2024
654.46
657.07
640.70
642.91
904,791
-14.73(-2.24%)
Apr 17, 2024
680.39
683.46
656.49
657.64
1,195,619
-34.26(-4.95%)
Apr 16, 2024
677.11
695.50
677.11
691.90
924,489
+14.79(+2.18%)
Apr 15, 2024
688.48
697.28
671.16
677.11
887,693
-2.29(-0.34%)
Apr 12, 2024
683.05
687.87
676.04
679.40
812,477
-19.79(-2.83%)
Apr 11, 2024
693.42
700.20
686.45
699.19
833,121
+13.46(+1.96%)
Apr 10, 2024
684.51
693.59
682.82
685.73
611,269
-9.69(-1.39%)
Apr 09, 2024
698.58
698.58
681.32
695.41
710,328
+6.00(+0.87%)
Apr 08, 2024
686.95
691.01
677.11
689.42
519,340
+7.96(+1.17%)
Apr 05, 2024
672.70
687.43
672.70
681.45
792,492
+10.07(+1.50%)
Apr 04, 2024
704.85
706.41
667.07
671.38
1,105,246
-24.73(-3.55%)
Apr 03, 2024
688.78
705.69
685.60
696.11
783,945
+3.59(+0.52%)
Apr 02, 2024
692.82
695.84
684.71
692.52
952,745
-16.92(-2.38%)
Apr 01, 2024
698.58
716.72
698.33
709.44
773,808
+12.28(+1.76%)
Mar 28, 2024
695.46
698.40
688.61
697.15
1,209,119
+1.70(+0.24%)
Mar 27, 2024
690.99
696.28
680.52
695.46
978,148
+8.43(+1.23%)
Mar 26, 2024
703.61
705.96
686.17
687.02
866,922
-11.29(-1.62%)
Mar 25, 2024
696.43
706.66
694.45
698.31
494,263
-10.81(-1.52%)
Mar 22, 2024
705.00
716.83
703.78
709.12
413,572
-2.57(-0.36%)
Mar 21, 2024
715.43
726.16
710.09
711.68
759,549
+17.14(+2.47%)
Mar 20, 2024
678.78
696.79
672.20
694.54
905,903
+14.86(+2.19%)
Mar 19, 2024
676.42
684.61
667.34
679.68
890,424
-9.62(-1.40%)
Mar 18, 2024
694.92
703.74
687.87
689.30
799,577
+6.79(+0.99%)
Mar 15, 2024
685.43
690.49
678.33
682.51
1,672,868
-8.41(-1.22%)
Mar 14, 2024
697.04
699.58
686.37
690.92
936,065
+3.61(+0.53%)
Mar 13, 2024
689.20
694.25
680.78
687.31
1,157,745
-9.67(-1.39%)
Mar 12, 2024
690.32
697.43
681.96
696.98
877,172
+12.99(+1.90%)
Mar 11, 2024
688.65
690.03
673.74
683.99
1,039,795
-13.80(-1.98%)
Mar 08, 2024
721.34
723.00
697.79
697.79
1,124,232
-24.00(-3.33%)
Mar 07, 2024
717.82
727.67
717.82
721.79
1,060,939
+7.79(+1.09%)
Mar 06, 2024
710.33
720.00
704.61
714.01
1,064,240
+9.57(+1.36%)
Mar 05, 2024
710.88
714.77
696.39
704.44
1,109,543
-11.92(-1.66%)
Mar 04, 2024
723.28
726.52
714.98
716.35
752,386
+0.24(+0.03%)
Mar 01, 2024
686.88
717.76
686.85
716.11
1,127,184
+35.20(+5.17%)
Feb 29, 2024
681.05
682.71
673.47
680.91
1,000,377
+9.28(+1.38%)
Feb 28, 2024
666.34
674.26
666.34
671.63
626,232
-4.57(-0.68%)
Feb 27, 2024
678.61
683.31
675.30
676.20
719,644
-6.23(-0.91%)
Feb 26, 2024
674.25
685.38
672.62
682.43
651,128
+14.97(+2.24%)
Feb 23, 2024
681.61
686.17
666.67
667.46
599,200
-14.92(-2.19%)
Feb 22, 2024
674.29
686.29
671.48
682.38
1,078,769
+31.79(+4.89%)
Feb 21, 2024
643.86
650.75
637.87
650.60
746,885
+0.15(+0.02%)
Feb 20, 2024
653.18
659.65
643.39
650.45
1,265,022
-9.56(-1.45%)
Feb 16, 2024
665.64
676.09
656.23
660.01
1,062,561
+8.95(+1.37%)
Feb 15, 2024
653.67
660.48
649.18
651.05
1,027,484
-0.01(-0.00%)
Feb 14, 2024
647.24
659.06
645.03
651.07
1,179,135
+12.72(+1.99%)
Feb 13, 2024
625.50
646.71
622.85
638.35
1,505,823
-6.95(-1.08%)
Feb 12, 2024
643.36
654.77
642.48
645.30
1,238,437
-1.74(-0.27%)
Feb 09, 2024
626.48
648.50
625.88
647.04
1,251,696
+31.18(+5.06%)
Feb 08, 2024
606.32
622.15
605.58
615.87
736,303
+9.55(+1.57%)
Feb 07, 2024
606.81
609.90
596.14
606.32
861,389
+7.25(+1.21%)
Feb 06, 2024
613.75
613.75
593.33
599.07
1,032,122
-13.20(-2.16%)
Feb 05, 2024
604.75
612.48
597.99
612.27
906,362
+10.51(+1.75%)
Feb 02, 2024
592.72
605.05
590.49
601.76
858,006
+5.20(+0.87%)
Feb 01, 2024
596.24
599.49
592.12
596.56
893,362
+5.04(+0.85%)
Jan 31, 2024
585.25
599.43
579.23
591.52
1,085,803
-1.30(-0.22%)
Jan 30, 2024
592.50
599.46
591.99
592.82
1,040,105
-4.71(-0.79%)
Jan 29, 2024
593.96
599.64
592.04
597.53
1,064,456
+0.71(+0.12%)
Jan 26, 2024
621.35
623.26
593.68
596.83
2,204,733
-42.14(-6.60%)
Jan 25, 2024
648.74
655.99
636.44
638.97
1,714,400
+3.23(+0.51%)
Jan 24, 2024
633.06
643.39
624.64
635.74
1,088,103
+19.43(+3.15%)
Jan 23, 2024
616.16
620.33
607.78
616.31
900,032
-4.14(-0.67%)
Jan 22, 2024
615.90
625.62
614.98
620.46
970,647
+10.07(+1.65%)
Jan 19, 2024
592.89
614.36
590.51
610.39
1,340,823
+22.89(+3.90%)
Jan 18, 2024
576.84
589.48
574.55
587.50
1,450,759
+27.38(+4.89%)
Jan 17, 2024
561.61
561.61
550.50
560.11
744,214
-4.29(-0.76%)
Jan 16, 2024
556.75
567.17
555.38
564.40
965,964
+6.17(+1.11%)
Jan 12, 2024
561.59
562.03
554.83
558.23
620,366
-1.52(-0.27%)
Jan 11, 2024
554.64
563.01
547.30
559.75
653,415
+6.02(+1.09%)
Jan 10, 2024
556.58
556.58
547.54
553.73
796,856
-0.25(-0.04%)
Jan 09, 2024
552.64
559.29
548.76
553.98
813,749
-6.00(-1.07%)
Jan 08, 2024
546.73
563.49
546.52
559.97
1,328,846
+17.97(+3.32%)
Jan 05, 2024
545.78
549.01
540.11
542.00
770,270
-2.12(-0.39%)
Jan 04, 2024
544.07
552.54
542.50
544.12
863,560
-6.12(-1.11%)
Jan 03, 2024
549.66
555.88
547.67
550.25
822,555
-7.77(-1.39%)
Jan 02, 2024
570.78
570.78
551.30
558.01
977,174
-20.82(-3.60%)
Dec 29, 2023
582.30
584.21
574.57
578.83
515,091
-4.95(-0.85%)
Dec 28, 2023
594.57
594.89
583.49
583.78
516,297
-5.18(-0.88%)
Dec 27, 2023
591.65
592.37
585.94
588.96
637,973
+0.10(+0.02%)
Dec 26, 2023
584.41
591.39
583.69
588.86
657,501
+8.68(+1.50%)
Dec 22, 2023
577.24
582.52
576.00
580.18
411,541
+2.19(+0.38%)
Dec 21, 2023
573.06
579.68
570.09
577.99
643,179
+17.08(+3.04%)
Dec 20, 2023
569.62
576.04
560.30
560.91
1,039,991
-14.75(-2.56%)
Dec 19, 2023
577.40
580.54
574.55
575.66
881,522
+1.37(+0.24%)
Dec 18, 2023
589.00
590.48
573.12
574.28
932,408
-8.36(-1.44%)
Dec 15, 2023
582.52
587.64
579.44
582.65
1,393,775
+2.70(+0.47%)
Dec 14, 2023
572.61
583.86
572.61
579.95
1,505,536
+11.67(+2.05%)
Dec 13, 2023
559.72
571.12
556.47
568.28
785,257
+9.61(+1.72%)
Dec 12, 2023
555.83
562.07
555.79
558.67
875,475
+1.83(+0.33%)
Dec 11, 2023
543.25
561.22
540.39
556.84
1,139,092
+24.67(+4.64%)
Dec 08, 2023
533.26
536.89
529.74
532.16
1,042,762
-6.77(-1.26%)
Dec 07, 2023
532.82
541.00
527.82
538.93
682,419
+12.57(+2.39%)
Dec 06, 2023
542.23
543.27
525.20
526.37
769,969
-8.58(-1.60%)
Dec 05, 2023
530.03
535.09
524.87
534.95
581,397
-2.35(-0.44%)
Dec 04, 2023
540.89
543.18
525.81
537.30
893,077
-9.37(-1.71%)
Dec 01, 2023
540.93
547.89
538.27
546.67
622,514
+4.36(+0.80%)
Nov 30, 2023
541.81
544.96
534.49
542.31
2,217,947
+0.55(+0.10%)
Nov 29, 2023
554.01
555.13
540.31
541.76
1,282,907
-3.06(-0.56%)
Nov 28, 2023
546.83
552.25
541.54
544.82
969,581
-9.77(-1.76%)
Nov 27, 2023
552.97
559.62
550.95
554.59
590,928
+1.30(+0.24%)
Nov 24, 2023
550.13
554.85
549.13
553.28
307,773
+1.46(+0.27%)
Nov 22, 2023
553.96
560.45
547.64
551.82
596,966
+3.47(+0.63%)
Nov 21, 2023
553.01
553.58
545.22
548.35
914,184
-7.03(-1.27%)
Nov 20, 2023
539.90
557.05
539.90
555.38
820,884
+13.15(+2.43%)
Nov 17, 2023
529.51
543.89
527.51
542.23
1,321,230
-0.85(-0.16%)
Nov 16, 2023
542.49
547.96
541.49
543.08
1,195,515
-0.01(-0.00%)
Nov 15, 2023
546.56
548.33
539.28
543.09
885,037
-0.04(-0.01%)
Nov 14, 2023
538.50
543.93
532.00
543.12
1,135,238
+18.56(+3.54%)
Nov 13, 2023
526.30
528.28
520.37
524.57
1,052,527
-5.96(-1.12%)
Nov 10, 2023
512.45
532.40
508.45
530.52
1,304,279
+27.67(+5.50%)
Nov 09, 2023
507.77
517.37
501.97
502.86
1,025,910
-4.74(-0.93%)
Nov 08, 2023
501.89
508.11
501.14
507.59
887,415
+7.98(+1.60%)
Nov 07, 2023
495.83
503.85
495.09
499.61
615,724
+4.23(+0.85%)
Nov 06, 2023
497.31
500.16
491.65
495.38
710,867
-0.75(-0.15%)
Nov 03, 2023
490.74
499.97
490.16
496.13
766,222
+10.21(+2.10%)
Nov 02, 2023
485.22
489.97
480.95
485.93
1,263,234
+12.72(+2.69%)
Nov 01, 2023
469.00
473.89
462.52
473.20
1,247,625
+6.78(+1.45%)
Oct 31, 2023
456.49
471.12
450.34
466.42
1,324,436
+10.09(+2.21%)
Oct 30, 2023
455.07
460.00
448.88
456.33
692,804
+1.60(+0.35%)
Oct 27, 2023
455.45
460.99
451.83
454.74
751,502
-0.31(-0.07%)
Oct 26, 2023
455.44
475.10
448.86
455.04
1,600,118
+3.38(+0.75%)
Oct 25, 2023
460.77
463.95
449.29
451.67
1,525,438
-15.31(-3.28%)
Oct 24, 2023
464.73
469.04
460.36
466.98
861,664
+7.65(+1.66%)
Oct 23, 2023
455.80
465.81
451.90
459.33
624,504
+0.12(+0.03%)
Oct 20, 2023
461.81
467.56
458.26
459.21
921,024
-2.59(-0.56%)
Oct 19, 2023
482.55
482.55
458.86
461.81
1,254,179
-14.25(-2.99%)
Oct 18, 2023
475.13
479.63
467.30
476.06
805,521
-6.90(-1.43%)
Oct 17, 2023
480.56
484.17
469.82
482.96
782,833
-4.83(-0.99%)
Oct 16, 2023
483.41
491.51
481.94
487.78
811,641
+4.37(+0.90%)
Oct 13, 2023
497.61
501.13
481.14
483.41
1,165,413
-14.20(-2.85%)
Oct 12, 2023
481.62
503.38
481.62
497.61
1,438,362
+18.35(+3.83%)
Oct 11, 2023
473.42
479.82
472.55
479.26
919,279
+8.43(+1.79%)
Oct 10, 2023
465.81
474.27
463.87
470.83
845,234
+7.32(+1.58%)
Oct 09, 2023
459.31
464.39
455.80
463.51
639,051
-1.27(-0.27%)
Oct 06, 2023
452.77
467.85
446.21
464.79
1,002,905
+6.92(+1.51%)
Oct 05, 2023
458.09
461.33
452.99
457.86
888,082
+0.03(+0.01%)
Oct 04, 2023
452.08
458.81
449.17
457.83
753,630
+9.15(+2.04%)
Oct 03, 2023
452.48
460.28
445.18
448.69
764,171
-8.73(-1.91%)
Oct 02, 2023
455.90
462.84
451.75
457.42
721,399
+1.96(+0.43%)
Sep 29, 2023
463.39
465.96
454.61
455.46
821,456
+0.57(+0.12%)
Sep 28, 2023
441.59
459.78
440.61
454.89
857,772
+12.44(+2.81%)
Sep 27, 2023
446.96
448.47
437.08
442.45
1,067,249
+0.40(+0.09%)
Sep 26, 2023
447.31
448.49
439.60
442.05
1,015,254
-10.16(-2.25%)
Sep 25, 2023
445.86
452.28
447.72
452.21
634,601
+3.55(+0.79%)
Sep 22, 2023
448.36
455.56
447.58
448.67
806,467
+4.87(+1.10%)
Sep 21, 2023
442.89
447.30
441.45
443.80
1,062,503
-5.22(-1.16%)
Sep 20, 2023
456.79
458.78
448.76
449.02
716,085
-5.09(-1.12%)
Sep 19, 2023
453.39
455.52
448.50
454.12
668,169
+0.79(+0.18%)
Sep 18, 2023
452.25
457.74
448.85
453.32
1,186,717
+2.27(+0.50%)
Sep 15, 2023
468.94
469.37
448.18
451.05
2,851,430
-25.50(-5.35%)
Sep 14, 2023
485.18
486.58
475.90
476.55
905,694
-3.67(-0.77%)
Sep 13, 2023
480.60
487.83
479.01
480.23
843,148
-2.19(-0.45%)
Sep 12, 2023
484.67
492.14
481.45
482.41
811,204
-8.30(-1.69%)
Sep 11, 2023
500.87
502.94
482.15
490.71
907,466
-3.55(-0.72%)
Sep 08, 2023
491.56
495.07
490.57
494.26
875,080
+0.55(+0.11%)
Sep 07, 2023
499.77
499.77
484.76
493.71
1,278,814
-16.18(-3.17%)
Sep 06, 2023
505.80
516.56
503.18
509.89
719,387
+0.91(+0.18%)
Sep 05, 2023
503.47
513.37
499.93
508.97
786,408
+5.49(+1.09%)
Sep 01, 2023
500.07
505.18
494.95
503.48
661,824
+5.11(+1.03%)
Aug 31, 2023
491.69
502.08
490.45
498.37
921,424
+3.55(+0.72%)
Aug 30, 2023
494.90
497.46
487.58
494.82
662,794
+0.42(+0.08%)
Aug 29, 2023
479.96
497.50
478.81
494.41
837,649
+11.31(+2.34%)
Aug 28, 2023
480.99
485.91
478.29
483.10
602,543
+4.73(+0.99%)
Aug 25, 2023
473.18
480.45
466.82
478.37
1,112,405
+5.29(+1.12%)
Aug 24, 2023
497.26
499.79
472.04
473.08
1,254,486
-17.79(-3.63%)
Aug 23, 2023
485.61
493.93
482.20
490.87
825,729
+7.55(+1.56%)
Aug 22, 2023
491.84
492.74
480.52
483.32
596,529
-3.96(-0.81%)
Aug 21, 2023
475.39
489.03
475.39
487.29
848,775
+12.66(+2.67%)
Aug 18, 2023
466.13
477.79
464.86
474.62
771,725
+4.98(+1.06%)
Aug 17, 2023
472.71
476.85
468.96
469.65
849,229
-1.04(-0.22%)
Aug 16, 2023
481.00
484.62
470.22
470.69
808,766
-9.46(-1.97%)
Aug 15, 2023
483.35
484.58
478.61
480.16
659,489
-7.31(-1.50%)
Aug 14, 2023
471.24
488.52
470.63
487.46
1,216,232
+13.12(+2.77%)
Aug 11, 2023
485.27
485.38
473.44
474.35
877,173
-17.14(-3.49%)
Aug 10, 2023
495.19
503.41
488.32
491.49
951,233
+1.81(+0.37%)
Aug 09, 2023
495.86
497.02
489.35
489.68
833,822
-4.14(-0.84%)
Aug 08, 2023
495.49
496.17
486.83
493.82
1,124,011
-7.72(-1.54%)
Aug 07, 2023
495.16
502.54
494.16
501.54
764,199
+9.87(+2.01%)
Aug 04, 2023
496.17
498.66
487.74
491.67
734,324
-5.80(-1.17%)
Aug 03, 2023
492.46
499.21
486.35
497.47
878,641
+2.73(+0.55%)
Aug 02, 2023
499.72
501.75
489.96
494.74
1,377,105
-14.57(-2.86%)
Aug 01, 2023
509.00
512.29
505.42
509.31
868,193
+0.33(+0.06%)
Jul 31, 2023
507.06
511.77
501.32
508.98
1,103,750
+2.91(+0.58%)
Jul 28, 2023
495.16
508.53
483.42
506.07
2,039,906
+28.38(+5.94%)
Jul 27, 2023
470.41
490.50
470.41
477.69
1,969,379
+24.26(+5.35%)
Jul 26, 2023
454.96
458.62
448.62
453.42
855,072
-8.18(-1.77%)
Jul 25, 2023
458.71
465.77
458.57
461.60
795,984
+5.08(+1.11%)
Jul 24, 2023
453.06
458.14
451.72
456.52
747,520
+2.40(+0.53%)
Jul 21, 2023
452.50
457.64
449.12
454.12
2,677,215
+8.38(+1.88%)
Jul 20, 2023
454.25
455.37
444.64
445.75
1,831,544
-20.29(-4.35%)
Jul 19, 2023
478.33
480.04
464.23
466.04
1,148,201
-13.34(-2.78%)
Jul 18, 2023
479.79
481.52
472.98
479.38
867,348
-6.26(-1.29%)
Jul 17, 2023
471.80
488.76
471.57
485.64
824,170
+15.44(+3.28%)
Jul 14, 2023
473.54
477.15
467.20
470.20
836,608
-1.02(-0.22%)
Jul 13, 2023
466.67
472.96
464.44
471.22
810,916
+9.66(+2.09%)
Jul 12, 2023
461.91
462.93
455.37
461.56
883,096
+6.53(+1.43%)
Jul 11, 2023
463.29
463.29
447.17
455.04
693,828
-8.10(-1.75%)
Jul 10, 2023
451.97
465.20
451.97
463.14
944,813
+11.72(+2.60%)
Jul 07, 2023
451.50
461.45
449.70
451.42
935,718
-5.66(-1.24%)
Jul 06, 2023
458.52
460.55
449.21
457.08
1,257,232
-6.31(-1.36%)
Jul 05, 2023
470.70
474.96
462.49
463.38
1,130,033
-16.75(-3.49%)
Jul 03, 2023
480.35
483.69
472.72
480.13
429,070
-0.20(-0.04%)
Jun 30, 2023
478.07
483.53
476.55
480.33
918,346
+7.72(+1.63%)
Jun 29, 2023
474.55
474.76
468.01
472.61
594,580
+2.77(+0.59%)
Jun 28, 2023
465.86
472.94
464.98
469.84
737,766
-2.48(-0.52%)
Jun 27, 2023
455.77
474.00
455.77
472.32
872,121
+18.20(+4.01%)
Jun 26, 2023
453.67
463.82
453.67
454.12
621,263
+1.59(+0.35%)
Jun 23, 2023
453.07
455.50
450.19
452.53
837,484
-10.33(-2.23%)
Jun 22, 2023
448.67
463.37
448.58
462.86
757,085
+10.85(+2.40%)
Jun 21, 2023
456.47
460.00
451.02
452.01
885,108
-7.94(-1.73%)
Jun 20, 2023
461.80
465.65
455.90
459.96
830,052
-0.44(-0.09%)
Jun 16, 2023
468.70
470.41
458.62
460.39
2,031,713
-7.31(-1.56%)
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.