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
AutoZone
(NY:
AZO
)
2,938.83
+103.01 (+3.63%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 17, 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
1030
1033
1010
1027
498,800
-18.18(-1.74%)
May 30, 2019
1033
1047
1031
1045
204,921
+17.75(+1.73%)
May 29, 2019
1044
1045
1022
1028
356,970
-23.60(-2.25%)
May 28, 2019
1055
1082
1050
1051
502,194
-1.05(-0.10%)
May 24, 2019
1039
1056
1037
1052
371,500
+17.37(+1.68%)
May 23, 2019
1037
1037
1020
1035
284,921
-9.11(-0.87%)
May 22, 2019
1021
1047
1021
1044
318,034
+11.68(+1.13%)
May 21, 2019
1007
1038
980.72
1032
697,685
+54.42(+5.57%)
May 20, 2019
984.38
991.52
974.66
977.83
427,332
-6.26(-0.64%)
May 17, 2019
976.37
993.18
976.37
984.09
279,600
+2.75(+0.28%)
May 16, 2019
979.11
992.72
970.34
981.34
274,629
+2.98(+0.30%)
May 15, 2019
987.37
988.70
975.59
978.36
203,600
-11.44(-1.16%)
May 14, 2019
985.24
992.80
979.70
989.80
274,547
+7.24(+0.74%)
May 13, 2019
989.06
993.53
980.62
982.56
269,182
-18.03(-1.80%)
May 10, 2019
1000
1006
984.05
1001
250,300
-3.89(-0.39%)
May 09, 2019
1000
1008
994.42
1004
238,835
-1.12(-0.11%)
May 08, 2019
1016
1019
1001
1006
231,028
-9.76(-0.96%)
May 07, 2019
1030
1034
1010
1015
233,664
-15.28(-1.48%)
May 06, 2019
1024
1039
1018
1031
228,040
-2.74(-0.27%)
May 03, 2019
1043
1049
1026
1033
253,800
-4.93(-0.47%)
May 02, 2019
1025
1039
1024
1038
195,497
+14.41(+1.41%)
May 01, 2019
1030
1046
1023
1024
236,961
-4.41(-0.43%)
Apr 30, 2019
1020
1030
1015
1028
255,121
+5.81(+0.57%)
Apr 29, 2019
1033
1036
1022
1022
198,282
-11.05(-1.07%)
Apr 26, 2019
1023
1043
1023
1034
278,500
-8.80(-0.84%)
Apr 25, 2019
1035
1047
1023
1042
370,168
-0.25(-0.02%)
Apr 24, 2019
1049
1057
1041
1043
206,785
-5.16(-0.49%)
Apr 23, 2019
1035
1061
1032
1048
308,426
+12.56(+1.21%)
Apr 22, 2019
1045
1047
1035
1035
234,114
-9.85(-0.94%)
Apr 18, 2019
1049
1050
1032
1045
268,800
-6.32(-0.60%)
Apr 17, 2019
1067
1069
1040
1051
230,671
-10.22(-0.96%)
Apr 16, 2019
1069
1070
1058
1062
245,914
-3.00(-0.28%)
Apr 15, 2019
1064
1075
1057
1065
324,063
+4.29(+0.40%)
Apr 12, 2019
1070
1072
1055
1060
247,400
-8.27(-0.77%)
Apr 11, 2019
1064
1071
1059
1069
261,472
+8.40(+0.79%)
Apr 10, 2019
1047
1063
1042
1060
324,925
+19.77(+1.90%)
Apr 09, 2019
1050
1054
1038
1040
276,688
-12.14(-1.15%)
Apr 08, 2019
1048
1058
1044
1053
290,106
+4.02(+0.38%)
Apr 05, 2019
1045
1050
1037
1049
251,900
+7.83(+0.75%)
Apr 04, 2019
1044
1049
1034
1041
219,153
-4.84(-0.46%)
Apr 03, 2019
1047
1050
1042
1046
187,071
+3.55(+0.34%)
Apr 02, 2019
1032
1044
1030
1042
202,711
+12.27(+1.19%)
Apr 01, 2019
1039
1049
1018
1030
332,421
+5.59(+0.55%)
Mar 29, 2019
1010
1028
1005
1024
322,000
+18.95(+1.89%)
Mar 28, 2019
1005
1011
1004
1005
239,988
+1.97(+0.20%)
Mar 27, 2019
996.42
1008
989.53
1003
271,271
+5.89(+0.59%)
Mar 26, 2019
999.31
1005
987.28
997.31
262,281
+1.45(+0.15%)
Mar 25, 2019
982.47
1002
982.47
995.86
197,090
+14.59(+1.49%)
Mar 22, 2019
999.97
1016
979.25
981.27
299,000
-19.82(-1.98%)
Mar 21, 2019
984.50
1004
983.46
1001
292,434
+20.11(+2.05%)
Mar 20, 2019
976.09
982.98
970.80
980.98
323,647
+1.99(+0.20%)
Mar 19, 2019
980.00
988.24
976.38
978.99
315,334
+3.40(+0.35%)
Mar 18, 2019
961.84
984.73
961.84
975.59
418,941
+13.36(+1.39%)
Mar 15, 2019
950.71
962.46
943.87
962.23
359,100
+12.01(+1.26%)
Mar 14, 2019
943.70
952.71
938.28
950.22
375,098
+9.64(+1.02%)
Mar 13, 2019
936.58
942.73
932.91
940.58
301,160
+5.97(+0.64%)
Mar 12, 2019
942.82
942.82
924.25
934.61
249,690
-5.42(-0.58%)
Mar 11, 2019
948.11
948.70
937.66
940.03
288,341
+5.30(+0.57%)
Mar 08, 2019
939.12
942.00
929.34
934.73
252,000
-5.82(-0.62%)
Mar 07, 2019
933.91
943.62
932.13
940.55
445,882
+5.20(+0.56%)
Mar 06, 2019
944.22
952.99
934.78
935.35
298,981
-4.48(-0.48%)
Mar 05, 2019
935.00
948.00
930.42
939.83
288,706
+6.88(+0.74%)
Mar 04, 2019
934.41
939.00
916.85
932.95
298,271
+3.63(+0.39%)
Mar 01, 2019
945.39
946.00
919.58
929.32
465,600
-9.65(-1.03%)
Feb 28, 2019
910.16
938.97
910.16
938.97
667,868
+27.04(+2.97%)
Feb 27, 2019
900.00
925.85
900.00
911.93
430,626
-23.07(-2.47%)
Feb 26, 2019
959.89
964.39
932.39
935.00
781,446
+45.40(+5.10%)
Feb 25, 2019
913.40
914.83
886.95
889.60
364,318
-22.06(-2.42%)
Feb 22, 2019
910.65
914.24
901.04
911.66
240,200
+5.33(+0.59%)
Feb 21, 2019
921.96
921.96
905.39
906.33
244,553
-14.81(-1.61%)
Feb 20, 2019
917.00
925.00
908.92
921.14
271,188
+4.46(+0.49%)
Feb 19, 2019
920.00
926.75
910.01
916.68
293,170
-3.07(-0.33%)
Feb 15, 2019
910.83
922.28
909.00
919.75
293,000
+14.79(+1.63%)
Feb 14, 2019
888.04
908.77
885.51
904.96
381,986
+13.60(+1.53%)
Feb 13, 2019
890.44
894.54
882.87
891.36
289,517
+0.46(+0.05%)
Feb 12, 2019
888.55
899.99
887.92
890.90
362,748
+2.99(+0.34%)
Feb 11, 2019
875.38
888.87
871.33
887.91
276,708
+13.83(+1.58%)
Feb 08, 2019
873.16
889.88
868.75
874.08
278,800
-4.69(-0.53%)
Feb 07, 2019
874.88
879.95
860.00
878.77
316,141
+10.69(+1.23%)
Feb 06, 2019
870.86
873.98
863.97
868.08
238,830
-1.34(-0.15%)
Feb 05, 2019
873.74
878.02
863.59
869.42
281,378
-0.02(-0.00%)
Feb 04, 2019
852.30
869.91
848.39
869.44
242,743
+19.53(+2.30%)
Feb 01, 2019
848.00
854.47
838.52
849.91
253,900
+2.57(+0.30%)
Jan 31, 2019
844.67
848.44
832.62
847.34
494,697
+4.17(+0.49%)
Jan 30, 2019
828.92
847.13
828.86
843.17
228,597
+12.51(+1.51%)
Jan 29, 2019
818.94
831.90
814.50
830.66
258,301
+11.65(+1.42%)
Jan 28, 2019
812.09
821.41
803.28
819.01
274,420
+4.37(+0.54%)
Jan 25, 2019
818.39
822.05
805.74
814.64
319,700
-0.15(-0.02%)
Jan 24, 2019
831.75
836.79
811.03
814.79
341,495
-19.76(-2.37%)
Jan 23, 2019
832.49
838.24
824.52
834.55
253,662
+5.35(+0.65%)
Jan 22, 2019
843.99
848.28
824.53
829.20
344,939
-15.12(-1.79%)
Jan 18, 2019
844.74
855.45
834.83
844.32
299,600
+2.01(+0.24%)
Jan 17, 2019
832.58
849.00
830.46
842.31
245,851
+9.35(+1.12%)
Jan 16, 2019
831.74
835.07
819.85
832.96
297,991
+3.38(+0.41%)
Jan 15, 2019
826.51
831.36
819.50
829.58
287,195
+2.60(+0.31%)
Jan 14, 2019
823.02
829.37
813.27
826.98
357,270
+4.10(+0.50%)
Jan 11, 2019
822.84
829.03
817.20
822.88
296,900
-4.46(-0.54%)
Jan 10, 2019
815.01
828.55
811.00
827.34
305,974
+6.98(+0.85%)
Jan 09, 2019
817.61
832.62
813.73
820.36
323,900
+8.99(+1.11%)
Jan 08, 2019
830.00
830.00
798.41
811.37
474,660
-10.95(-1.33%)
Jan 07, 2019
834.68
835.63
816.50
822.32
495,479
-13.31(-1.59%)
Jan 04, 2019
851.39
856.70
832.62
835.63
383,800
-9.95(-1.18%)
Jan 03, 2019
838.93
850.86
834.29
845.58
361,643
+7.10(+0.85%)
Jan 02, 2019
831.67
844.56
829.01
838.48
333,375
+0.14(+0.02%)
Dec 31, 2018
844.19
847.06
825.70
838.34
258,200
-0.67(-0.08%)
Dec 28, 2018
847.58
856.00
835.32
839.01
257,500
-4.03(-0.48%)
Dec 27, 2018
831.75
843.04
818.83
843.04
252,375
+3.98(+0.47%)
Dec 26, 2018
823.30
839.37
820.55
839.06
302,297
+16.24(+1.97%)
Dec 24, 2018
826.00
833.52
817.73
822.82
163,300
-3.22(-0.39%)
Dec 21, 2018
817.95
837.67
803.85
826.04
691,600
-0.18(-0.02%)
Dec 20, 2018
830.97
833.18
817.70
826.22
577,734
-9.65(-1.15%)
Dec 19, 2018
857.00
865.53
831.65
835.87
411,630
-21.37(-2.49%)
Dec 18, 2018
865.13
868.49
853.01
857.24
337,901
+3.06(+0.36%)
Dec 17, 2018
866.71
870.98
840.70
854.18
463,001
-17.06(-1.96%)
Dec 14, 2018
885.83
893.51
868.04
871.24
369,300
-12.24(-1.39%)
Dec 13, 2018
886.20
895.71
877.80
883.48
254,727
-5.86(-0.66%)
Dec 12, 2018
882.01
895.88
877.51
889.34
325,777
+11.00(+1.25%)
Dec 11, 2018
888.76
896.03
873.17
878.34
279,488
-7.53(-0.85%)
Dec 10, 2018
874.07
890.33
864.44
885.87
374,655
+15.71(+1.81%)
Dec 07, 2018
866.87
881.00
861.00
870.16
394,500
+1.48(+0.17%)
Dec 06, 2018
865.47
877.94
852.11
868.68
593,603
-11.39(-1.29%)
Dec 04, 2018
867.10
894.37
854.50
880.07
947,300
+55.61(+6.75%)
Dec 03, 2018
814.05
829.71
807.05
824.46
530,840
+15.39(+1.90%)
Nov 30, 2018
827.09
827.09
804.57
809.07
602,800
-16.76(-2.03%)
Nov 29, 2018
835.53
836.74
824.02
825.83
275,078
-7.87(-0.94%)
Nov 28, 2018
835.38
840.65
826.60
833.70
349,925
-1.53(-0.18%)
Nov 27, 2018
820.00
837.16
819.98
835.23
268,734
+15.23(+1.86%)
Nov 26, 2018
835.40
842.10
818.36
820.00
429,221
-7.53(-0.91%)
Nov 23, 2018
815.22
832.14
815.22
827.53
135,900
+8.32(+1.02%)
Nov 21, 2018
819.21
819.21
819.21
0
+26.10(+3.29%)
Nov 20, 2018
806.40
822.61
793.06
793.11
460,172
-36.24(-4.37%)
Nov 19, 2018
829.90
839.38
827.42
829.35
315,209
+1.36(+0.16%)
Nov 16, 2018
807.16
832.67
802.41
827.99
363,500
+17.95(+2.22%)
Nov 15, 2018
823.30
823.30
801.13
810.04
427,799
-13.26(-1.61%)
Nov 14, 2018
813.26
832.30
813.26
823.30
375,664
+9.82(+1.21%)
Nov 13, 2018
805.00
819.05
796.00
813.48
314,995
+20.88(+2.63%)
Nov 12, 2018
795.05
802.00
790.07
792.60
260,603
-1.27(-0.16%)
Nov 09, 2018
799.05
800.00
791.17
793.87
341,200
-5.07(-0.63%)
Nov 08, 2018
791.25
802.22
785.11
798.94
288,471
+8.44(+1.07%)
Nov 07, 2018
782.60
792.90
775.60
790.50
186,034
+9.48(+1.21%)
Nov 06, 2018
771.91
783.02
771.91
781.02
259,330
+14.67(+1.91%)
Nov 05, 2018
760.40
768.59
757.26
766.35
181,679
+5.86(+0.77%)
Nov 02, 2018
747.28
760.89
746.97
760.49
252,500
+14.62(+1.96%)
Nov 01, 2018
734.34
745.87
731.17
745.87
239,281
+12.40(+1.69%)
Oct 31, 2018
753.32
753.32
732.94
733.47
356,787
-13.93(-1.86%)
Oct 30, 2018
748.96
755.79
741.67
747.40
292,587
+0.35(+0.05%)
Oct 29, 2018
752.81
756.32
738.44
747.05
281,707
+3.48(+0.47%)
Oct 26, 2018
734.61
747.74
729.79
743.57
367,100
+3.57(+0.48%)
Oct 25, 2018
728.75
753.76
728.75
740.00
507,290
+11.78(+1.62%)
Oct 24, 2018
732.16
752.08
725.97
728.22
333,371
-6.12(-0.83%)
Oct 23, 2018
726.73
738.62
716.36
734.34
327,462
-1.94(-0.26%)
Oct 22, 2018
726.22
740.00
724.41
736.28
274,756
+10.48(+1.44%)
Oct 19, 2018
732.39
737.93
724.28
725.80
362,300
-4.23(-0.58%)
Oct 18, 2018
719.59
734.04
707.29
730.03
558,441
+15.32(+2.14%)
Oct 17, 2018
771.01
771.01
705.01
714.71
943,224
-58.80(-7.60%)
Oct 16, 2018
782.90
782.90
750.01
773.51
448,536
-13.49(-1.71%)
Oct 15, 2018
778.26
792.10
772.95
787.00
379,995
+12.04(+1.55%)
Oct 12, 2018
773.66
777.96
764.19
774.96
343,200
+5.95(+0.77%)
Oct 11, 2018
775.00
792.43
761.99
769.01
472,706
-9.16(-1.18%)
Oct 10, 2018
784.34
792.00
776.75
778.17
301,311
-4.42(-0.56%)
Oct 09, 2018
787.57
794.68
781.88
782.59
267,311
-5.88(-0.75%)
Oct 08, 2018
767.84
793.74
767.13
788.47
318,955
+17.17(+2.23%)
Oct 05, 2018
766.00
772.89
759.31
771.30
233,500
+7.40(+0.97%)
Oct 04, 2018
761.18
765.05
756.70
763.90
230,048
+0.21(+0.03%)
Oct 03, 2018
759.95
767.00
755.63
763.69
263,117
+0.87(+0.11%)
Oct 02, 2018
769.54
773.10
756.60
762.82
256,729
-7.53(-0.98%)
Oct 01, 2018
776.48
779.20
768.89
770.35
230,397
-5.35(-0.69%)
Sep 28, 2018
779.41
786.00
772.55
775.70
264,200
-4.08(-0.52%)
Sep 27, 2018
781.83
788.29
772.00
779.78
368,497
+1.78(+0.23%)
Sep 26, 2018
775.26
787.00
771.61
778.00
257,056
+5.20(+0.67%)
Sep 25, 2018
766.20
775.49
762.35
772.80
275,938
+7.80(+1.02%)
Sep 24, 2018
770.61
772.54
760.84
765.00
289,390
-4.87(-0.63%)
Sep 21, 2018
764.48
770.00
760.47
769.87
486,900
+7.96(+1.04%)
Sep 20, 2018
753.65
762.90
747.38
761.91
397,393
+7.63(+1.01%)
Sep 19, 2018
739.00
754.67
735.00
754.28
373,551
+21.52(+2.94%)
Sep 18, 2018
710.00
736.79
707.95
732.76
650,979
-14.76(-1.97%)
Sep 17, 2018
747.71
762.43
742.21
747.52
464,397
-1.68(-0.22%)
Sep 14, 2018
765.30
765.30
746.79
749.20
452,500
-16.10(-2.10%)
Sep 13, 2018
765.19
765.57
753.59
765.30
422,748
+1.28(+0.17%)
Sep 12, 2018
761.89
768.27
757.22
764.02
304,627
-0.30(-0.04%)
Sep 11, 2018
762.33
771.02
759.12
764.32
264,823
-0.66(-0.09%)
Sep 10, 2018
777.28
777.40
760.01
764.98
296,889
-7.55(-0.98%)
Sep 07, 2018
773.95
782.99
765.27
772.53
271,500
+0.87(+0.11%)
Sep 06, 2018
773.81
778.55
765.06
771.66
209,315
-0.77(-0.10%)
Sep 05, 2018
781.51
784.00
768.42
772.43
219,157
-10.57(-1.35%)
Sep 04, 2018
766.15
783.05
763.47
783.00
248,726
+16.12(+2.10%)
Aug 31, 2018
766.88
766.88
766.88
0
+5.99(+0.79%)
Aug 30, 2018
765.35
768.17
759.74
760.89
185,695
-8.75(-1.14%)
Aug 29, 2018
765.53
773.01
759.63
769.64
217,626
+3.52(+0.46%)
Aug 28, 2018
769.00
769.01
759.70
766.12
230,148
-1.82(-0.24%)
Aug 27, 2018
773.08
773.08
765.49
767.94
190,113
-2.58(-0.33%)
Aug 24, 2018
770.94
771.90
765.00
770.52
107,000
-0.85(-0.11%)
Aug 23, 2018
761.64
772.84
761.54
771.37
264,729
+12.61(+1.66%)
Aug 22, 2018
765.46
770.08
756.65
758.76
189,513
-8.24(-1.07%)
Aug 21, 2018
768.52
771.25
760.99
767.00
148,560
+0.14(+0.02%)
Aug 20, 2018
768.01
775.45
759.45
766.86
172,427
+1.52(+0.20%)
Aug 17, 2018
764.70
767.69
761.88
765.34
141,600
+2.60(+0.34%)
Aug 16, 2018
757.29
767.82
748.52
762.74
303,579
+10.73(+1.43%)
Aug 15, 2018
756.00
762.29
746.62
752.01
309,773
-2.86(-0.38%)
Aug 14, 2018
740.02
767.96
740.02
754.87
380,049
+25.46(+3.49%)
Aug 13, 2018
739.50
741.75
728.43
729.41
199,654
-9.55(-1.29%)
Aug 10, 2018
734.85
741.10
722.00
738.96
252,900
+2.67(+0.36%)
Aug 09, 2018
733.59
739.49
726.48
736.29
176,271
+3.50(+0.48%)
Aug 08, 2018
731.59
738.10
728.42
732.79
172,286
+2.88(+0.39%)
Aug 07, 2018
728.48
731.28
722.83
729.91
172,658
+4.53(+0.62%)
Aug 06, 2018
719.57
728.15
715.62
725.38
226,186
+4.00(+0.55%)
Aug 03, 2018
718.25
723.20
713.44
721.38
225,300
+2.30(+0.32%)
Aug 02, 2018
700.91
719.35
698.33
719.08
198,715
+17.78(+2.54%)
Aug 01, 2018
708.24
711.66
699.13
701.30
250,160
-4.23(-0.60%)
Jul 31, 2018
699.14
707.03
694.31
705.53
183,602
+7.07(+1.01%)
Jul 30, 2018
696.82
702.00
692.21
698.46
190,509
-1.32(-0.19%)
Jul 27, 2018
712.80
712.80
693.15
699.78
255,900
-11.36(-1.60%)
Jul 26, 2018
709.09
724.54
703.45
711.14
231,314
+5.42(+0.77%)
Jul 25, 2018
705.02
707.03
698.26
705.72
288,189
+0.43(+0.06%)
Jul 24, 2018
717.90
718.80
702.12
705.29
213,024
-9.49(-1.33%)
Jul 23, 2018
713.37
720.89
713.37
714.78
219,407
+0.43(+0.06%)
Jul 20, 2018
717.49
710.47
714.35
326,518
-1.82(-0.25%)
Jul 19, 2018
694.64
720.52
694.64
716.17
331,196
+22.17(+3.19%)
Jul 18, 2018
699.95
699.95
689.94
694.00
203,350
-5.94(-0.85%)
Jul 17, 2018
690.84
702.78
690.05
699.94
194,719
+7.16(+1.03%)
Jul 16, 2018
686.90
694.12
680.40
692.78
179,291
+5.81(+0.85%)
Jul 13, 2018
686.97
209,248
-0.01(-0.00%)
Jul 12, 2018
686.02
687.66
678.65
686.98
169,257
+5.52(+0.81%)
Jul 11, 2018
685.50
685.50
676.47
681.46
278,593
-11.22(-1.62%)
Jul 10, 2018
690.34
693.52
686.00
692.68
177,020
+2.06(+0.30%)
Jul 09, 2018
683.12
692.28
682.38
690.62
217,926
+8.76(+1.28%)
Jul 06, 2018
677.11
683.80
673.84
681.86
146,074
+5.92(+0.88%)
Jul 05, 2018
674.04
676.56
665.45
675.94
144,122
+2.43(+0.36%)
Jul 03, 2018
673.51
673.51
673.51
0
+5.70(+0.85%)
Jul 02, 2018
664.96
669.58
662.17
667.81
316,984
-3.12(-0.47%)
Jun 29, 2018
678.88
681.00
670.44
670.93
233,630
-7.51(-1.11%)
Jun 28, 2018
669.82
687.39
663.70
678.44
250,821
+9.22(+1.38%)
Jun 27, 2018
681.00
682.50
667.50
669.22
233,391
-6.13(-0.91%)
Jun 26, 2018
678.64
681.58
669.52
675.35
267,224
-3.11(-0.46%)
Jun 25, 2018
679.92
689.40
668.71
678.46
317,767
-7.52(-1.10%)
Jun 22, 2018
694.00
695.91
682.84
685.98
271,501
-2.52(-0.37%)
Jun 21, 2018
689.62
693.88
684.75
688.50
272,854
-1.56(-0.23%)
Jun 20, 2018
696.40
698.40
687.50
690.06
251,720
+3.57(+0.52%)
Jun 19, 2018
685.40
688.68
680.18
686.49
386,904
-0.48(-0.07%)
Jun 18, 2018
687.54
693.42
684.46
686.97
687,719
-6.40(-0.92%)
Jun 15, 2018
695.06
682.99
693.37
437,086
+10.38(+1.52%)
Jun 14, 2018
684.59
693.91
682.53
682.99
294,957
+0.16(+0.02%)
Jun 13, 2018
686.95
688.97
681.54
682.83
212,555
-4.71(-0.69%)
Jun 12, 2018
692.76
694.98
684.47
687.54
226,917
-2.47(-0.36%)
Jun 11, 2018
677.94
695.23
674.75
690.01
460,258
+15.62(+2.32%)
Jun 08, 2018
663.30
674.82
661.99
674.39
307,647
+9.58(+1.44%)
Jun 07, 2018
657.30
669.14
657.30
664.81
304,993
+8.67(+1.32%)
Jun 06, 2018
659.17
656.14
300,781
+2.00(+0.31%)
Jun 05, 2018
659.54
661.14
653.13
654.14
230,553
-6.31(-0.96%)
Jun 04, 2018
653.50
661.00
653.19
660.45
230,993
+7.33(+1.12%)
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.