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
Ipath.B S&P 500 VIX Short-Term Futures ETN
(NY:
VXX
)
11.53
-0.36 (-3.03%)
Official Closing Price
Updated: 8:00 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 28, 2021
135.28
139.00
134.64
138.80
4,231,232
+2.16(+1.58%)
May 27, 2021
142.00
142.08
135.72
136.64
4,723,588
-6.96(-4.85%)
May 26, 2021
148.56
149.08
143.16
143.60
5,719,049
-7.20(-4.77%)
May 25, 2021
149.88
153.40
149.50
150.80
4,693,805
-0.12(-0.08%)
May 24, 2021
154.68
154.92
149.20
150.92
3,913,142
-7.00(-4.43%)
May 21, 2021
157.32
160.08
155.40
157.92
6,166,745
-2.04(-1.28%)
May 20, 2021
164.72
167.04
158.40
159.96
7,388,383
-9.44(-5.57%)
May 19, 2021
172.44
185.28
168.22
169.40
16,197,738
+7.60(+4.70%)
May 18, 2021
157.52
162.44
153.68
161.80
7,018,550
+2.32(+1.45%)
May 17, 2021
157.48
165.64
154.60
159.48
8,456,629
+5.06(+3.28%)
May 14, 2021
165.88
166.00
152.88
154.42
5,670,415
-20.58(-11.76%)
May 13, 2021
182.72
182.84
171.48
175.00
10,799,481
-18.58(-9.60%)
May 12, 2021
171.12
199.80
170.64
193.58
18,035,728
+28.74(+17.44%)
May 11, 2021
162.12
168.60
157.20
164.84
10,082,160
+11.44(+7.46%)
May 10, 2021
146.72
153.60
144.16
153.40
6,151,637
+6.44(+4.38%)
May 07, 2021
155.68
156.12
146.30
146.96
4,607,786
-8.84(-5.67%)
May 06, 2021
157.20
163.52
155.30
155.80
5,519,731
-0.96(-0.61%)
May 05, 2021
158.00
161.68
153.92
156.76
5,086,200
-4.08(-2.54%)
May 04, 2021
159.00
169.56
157.84
160.84
8,875,855
+5.84(+3.77%)
May 03, 2021
156.80
158.48
154.80
155.00
3,875,300
-5.64(-3.51%)
Apr 30, 2021
157.64
162.12
155.72
160.64
4,872,525
+6.36(+4.12%)
Apr 29, 2021
152.60
160.68
152.00
154.28
5,414,958
-1.20(-0.77%)
Apr 28, 2021
155.36
157.56
153.96
155.48
3,585,747
-0.56(-0.36%)
Apr 27, 2021
158.36
160.96
155.36
156.04
3,461,706
-3.24(-2.03%)
Apr 26, 2021
159.08
161.72
158.52
159.28
2,879,906
-1.40(-0.87%)
Apr 23, 2021
165.48
166.32
157.12
160.68
7,806,125
-6.52(-3.90%)
Apr 22, 2021
157.28
170.24
156.32
167.20
7,008,117
+9.76(+6.20%)
Apr 21, 2021
167.20
169.28
156.64
157.44
3,389,751
-8.96(-5.38%)
Apr 20, 2021
164.80
171.84
163.36
166.40
5,415,196
+3.68(+2.26%)
Apr 19, 2021
158.24
167.20
157.60
162.72
5,171,724
+5.76(+3.67%)
Apr 16, 2021
159.36
160.64
155.68
156.96
3,087,681
-2.56(-1.60%)
Apr 15, 2021
160.96
161.76
158.56
159.52
3,320,608
-5.44(-3.30%)
Apr 14, 2021
162.08
165.92
160.64
164.96
3,730,477
+3.52(+2.18%)
Apr 13, 2021
162.72
163.36
160.00
161.44
3,039,281
-1.12(-0.69%)
Apr 12, 2021
166.24
169.44
162.56
162.56
2,606,099
-2.40(-1.45%)
Apr 09, 2021
166.72
167.76
162.24
164.96
2,995,350
-0.32(-0.19%)
Apr 08, 2021
165.44
167.04
163.68
165.28
2,662,736
-2.56(-1.53%)
Apr 07, 2021
172.32
172.96
167.04
167.84
2,508,794
-4.48(-2.60%)
Apr 06, 2021
172.16
173.60
169.28
172.32
2,781,592
+0.00(+0.00%)
Apr 05, 2021
171.36
174.40
170.72
172.32
3,299,780
-4.48(-2.53%)
Apr 01, 2021
180.00
181.12
175.52
176.80
2,998,700
-5.60(-3.07%)
Mar 31, 2021
182.08
186.40
179.04
182.40
3,670,182
-1.44(-0.78%)
Mar 30, 2021
192.16
194.40
183.68
183.84
2,953,289
-8.32(-4.33%)
Mar 29, 2021
192.16
197.92
190.24
192.16
3,961,605
+4.32(+2.30%)
Mar 26, 2021
192.16
199.84
185.60
187.84
4,935,281
-7.84(-4.01%)
Mar 25, 2021
203.04
212.80
194.56
195.68
4,664,018
-6.08(-3.01%)
Mar 24, 2021
195.84
201.92
191.84
201.76
2,991,821
+1.76(+0.88%)
Mar 23, 2021
192.48
203.60
191.68
200.00
3,834,873
+8.96(+4.69%)
Mar 22, 2021
201.92
203.04
189.60
191.04
3,011,065
-13.28(-6.50%)
Mar 19, 2021
211.36
216.96
203.20
204.32
3,589,812
-8.32(-3.91%)
Mar 18, 2021
205.76
214.56
201.60
212.64
3,904,768
+11.20(+5.56%)
Mar 17, 2021
212.80
214.08
201.12
201.44
4,099,283
-9.12(-4.33%)
Mar 16, 2021
210.24
210.88
204.32
210.56
3,200,000
+0.00(+0.00%)
Mar 15, 2021
222.56
224.32
209.76
210.56
3,151,391
-12.64(-5.66%)
Mar 12, 2021
231.68
232.48
223.20
223.20
2,963,000
-4.32(-1.90%)
Mar 11, 2021
229.60
230.08
225.92
227.52
2,660,087
-5.76(-2.47%)
Mar 10, 2021
229.92
235.04
229.92
233.28
2,849,453
-3.04(-1.29%)
Mar 09, 2021
239.36
240.48
233.44
236.32
3,298,136
-9.92(-4.03%)
Mar 08, 2021
242.40
248.32
237.28
246.24
4,365,546
+4.32(+1.79%)
Mar 05, 2021
250.40
267.84
241.12
241.92
6,492,325
-18.40(-7.07%)
Mar 04, 2021
246.88
271.36
241.28
260.32
7,631,772
+10.56(+4.23%)
Mar 03, 2021
237.76
250.40
235.68
249.76
6,363,183
+10.24(+4.28%)
Mar 02, 2021
237.92
240.80
234.56
239.52
3,109,616
+2.08(+0.88%)
Mar 01, 2021
241.28
241.28
234.40
237.44
3,358,482
-19.04(-7.42%)
Feb 26, 2021
257.28
276.64
250.40
256.48
7,584,081
-12.16(-4.53%)
Feb 25, 2021
236.80
275.20
232.80
268.64
9,690,302
+36.96(+15.95%)
Feb 24, 2021
247.68
250.24
231.04
231.68
3,716,913
-9.60(-3.98%)
Feb 23, 2021
253.12
265.60
240.96
241.28
5,822,616
-10.40(-4.13%)
Feb 22, 2021
249.60
251.84
242.40
251.68
3,440,137
+10.08(+4.17%)
Feb 19, 2021
248.32
249.04
238.72
241.60
3,893,575
-8.96(-3.58%)
Feb 18, 2021
256.32
259.52
248.00
250.56
3,423,886
+1.28(+0.51%)
Feb 17, 2021
258.56
262.88
248.48
249.28
3,442,886
-5.28(-2.07%)
Feb 16, 2021
252.96
257.44
249.60
254.56
3,340,268
+2.72(+1.08%)
Feb 12, 2021
262.88
262.88
251.36
251.84
3,069,418
-8.64(-3.32%)
Feb 11, 2021
263.36
272.64
260.16
260.48
3,071,983
-6.24(-2.34%)
Feb 10, 2021
260.64
274.40
260.16
266.72
4,175,563
+4.32(+1.65%)
Feb 09, 2021
264.96
266.72
259.04
262.40
2,135,989
+1.12(+0.43%)
Feb 08, 2021
262.08
266.08
261.28
261.28
1,630,171
-2.24(-0.85%)
Feb 05, 2021
262.72
268.96
262.56
263.52
2,167,262
-0.48(-0.18%)
Feb 04, 2021
270.08
270.72
264.00
264.00
1,899,785
-12.00(-4.35%)
Feb 03, 2021
284.64
288.96
275.52
276.00
2,333,411
-15.04(-5.17%)
Feb 02, 2021
302.56
303.36
288.00
291.04
2,637,829
-27.04(-8.50%)
Feb 01, 2021
321.44
340.64
313.60
318.08
4,062,847
-19.20(-5.69%)
Jan 29, 2021
324.64
348.16
307.04
337.28
7,696,712
+20.64(+6.52%)
Jan 28, 2021
310.08
324.48
301.12
316.64
4,784,145
-7.36(-2.27%)
Jan 27, 2021
282.72
328.96
282.24
324.00
7,744,813
+48.80(+17.73%)
Jan 26, 2021
268.16
275.20
256.80
275.20
3,028,250
+2.24(+0.82%)
Jan 25, 2021
264.80
284.32
263.04
272.96
4,619,714
+10.56(+4.02%)
Jan 22, 2021
265.28
266.80
259.20
262.40
2,685,112
+3.52(+1.36%)
Jan 21, 2021
261.12
265.28
258.40
258.88
2,667,388
-2.08(-0.80%)
Jan 20, 2021
262.56
266.40
259.52
260.96
2,174,628
-5.12(-1.92%)
Jan 19, 2021
267.04
270.88
264.48
266.08
2,703,568
-7.68(-2.81%)
Jan 15, 2021
270.88
280.00
266.88
273.76
3,609,200
+6.88(+2.58%)
Jan 14, 2021
261.60
268.32
258.24
266.88
2,347,866
+3.04(+1.15%)
Jan 13, 2021
267.84
269.76
261.44
263.84
1,826,090
-4.16(-1.55%)
Jan 12, 2021
271.20
279.20
267.20
268.00
2,102,326
-9.44(-3.40%)
Jan 11, 2021
271.20
278.40
267.04
277.44
2,571,130
+15.84(+6.06%)
Jan 08, 2021
262.40
271.04
259.70
261.60
2,776,462
-2.40(-0.91%)
Jan 07, 2021
268.80
269.92
264.00
264.00
2,436,406
-16.80(-5.98%)
Jan 06, 2021
279.52
288.00
264.64
280.80
4,627,234
-1.44(-0.51%)
Jan 05, 2021
299.04
299.36
279.84
282.24
2,903,628
-9.76(-3.34%)
Jan 04, 2021
268.32
300.80
268.00
292.00
4,415,264
+23.36(+8.70%)
Dec 31, 2020
268.64
268.64
268.64
1,718,783
-0.16(-0.06%)
Dec 30, 2020
277.60
278.88
267.84
268.80
1,718,783
-10.08(-3.61%)
Dec 29, 2020
265.28
284.16
264.96
278.88
2,268,503
+9.76(+3.63%)
Dec 28, 2020
266.08
269.44
264.96
269.12
1,253,120
-0.96(-0.36%)
Dec 24, 2020
274.08
274.24
270.00
270.08
877,356
-8.00(-2.88%)
Dec 23, 2020
283.52
284.16
272.96
278.08
2,060,678
-11.68(-4.03%)
Dec 22, 2020
291.68
295.68
288.16
289.76
2,257,511
-5.28(-1.79%)
Dec 21, 2020
300.48
311.52
288.96
295.04
5,573,766
+21.76(+7.96%)
Dec 18, 2020
270.08
281.12
269.92
273.28
3,244,768
+5.28(+1.97%)
Dec 17, 2020
272.32
273.92
265.92
268.00
2,449,278
-3.84(-1.41%)
Dec 16, 2020
280.32
283.36
271.52
271.84
2,603,195
-9.12(-3.25%)
Dec 15, 2020
287.84
291.20
280.64
280.96
2,645,678
-13.60(-4.62%)
Dec 14, 2020
278.72
295.68
276.16
294.56
2,456,793
+6.56(+2.28%)
Dec 11, 2020
284.64
295.68
280.32
288.00
3,514,537
+10.24(+3.69%)
Dec 10, 2020
277.44
279.52
270.24
277.76
2,885,238
+2.56(+0.93%)
Dec 09, 2020
262.56
277.60
260.48
275.20
4,188,208
+9.76(+3.68%)
Dec 08, 2020
277.12
277.44
265.44
265.44
1,858,992
-9.92(-3.60%)
Dec 07, 2020
276.64
278.24
273.92
275.36
1,869,133
+1.60(+0.58%)
Dec 04, 2020
275.36
275.52
271.20
273.76
2,164,093
-4.96(-1.78%)
Dec 03, 2020
272.80
281.12
272.00
278.72
2,144,654
+2.56(+0.93%)
Dec 02, 2020
278.08
278.08
270.24
276.16
1,909,013
-1.44(-0.52%)
Dec 01, 2020
272.16
278.72
270.40
277.60
2,373,569
+2.72(+0.99%)
Nov 30, 2020
281.12
290.72
274.40
274.88
1,770,592
-5.28(-1.88%)
Nov 27, 2020
276.00
282.21
273.60
280.16
1,030,912
+1.92(+0.69%)
Nov 25, 2020
289.12
292.96
277.76
278.24
1,558,787
-10.56(-3.66%)
Nov 24, 2020
287.68
293.76
287.04
288.80
2,105,007
-4.96(-1.69%)
Nov 23, 2020
293.60
299.68
288.64
293.76
2,019,442
-3.84(-1.29%)
Nov 20, 2020
297.92
298.88
291.84
297.60
1,811,012
-0.64(-0.21%)
Nov 19, 2020
300.64
305.12
293.28
298.24
1,771,434
-3.20(-1.06%)
Nov 18, 2020
289.76
304.00
286.72
301.44
2,275,389
+8.64(+2.95%)
Nov 17, 2020
303.84
305.60
292.16
292.80
2,040,053
-3.84(-1.29%)
Nov 16, 2020
297.76
308.80
296.64
296.64
2,020,034
-8.64(-2.83%)
Nov 13, 2020
314.40
314.72
300.00
305.28
2,369,712
-20.00(-6.15%)
Nov 12, 2020
308.48
332.00
305.12
325.28
4,180,165
+21.44(+7.06%)
Nov 11, 2020
306.40
310.40
298.08
303.84
2,042,710
-7.68(-2.47%)
Nov 10, 2020
313.12
324.80
310.72
311.52
2,119,403
-9.60(-2.99%)
Nov 09, 2020
305.28
321.76
291.52
321.12
3,740,988
-7.20(-2.19%)
Nov 06, 2020
348.80
349.12
328.16
328.32
2,662,856
-23.36(-6.64%)
Nov 05, 2020
346.24
355.68
343.04
351.68
2,267,636
-5.92(-1.66%)
Nov 04, 2020
376.00
376.96
355.20
357.60
4,064,087
-34.56(-8.81%)
Nov 03, 2020
402.40
404.96
387.04
392.16
2,402,107
-22.88(-5.51%)
Nov 02, 2020
405.28
420.80
404.00
415.04
2,590,724
-9.44(-2.22%)
Oct 30, 2020
418.88
432.16
412.32
424.48
2,504,275
+12.48(+3.03%)
Oct 29, 2020
434.72
443.36
399.04
412.00
2,935,716
-31.68(-7.14%)
Oct 28, 2020
417.60
444.32
412.32
443.68
4,819,949
+55.36(+14.26%)
Oct 27, 2020
386.72
395.04
380.00
388.32
2,128,806
+1.60(+0.41%)
Oct 26, 2020
363.20
393.12
359.52
386.72
3,171,047
+32.00(+9.02%)
Oct 23, 2020
352.96
362.56
352.32
354.72
1,182,825
+0.32(+0.09%)
Oct 22, 2020
362.24
365.44
351.04
354.40
1,416,370
-8.48(-2.34%)
Oct 21, 2020
369.60
374.56
360.48
362.88
1,692,520
-8.80(-2.37%)
Oct 20, 2020
369.28
373.76
365.92
371.68
1,858,693
-0.16(-0.04%)
Oct 19, 2020
354.40
374.08
353.76
371.84
1,736,564
+15.52(+4.36%)
Oct 16, 2020
353.28
356.32
347.84
356.32
1,464,956
+2.56(+0.72%)
Oct 15, 2020
366.56
369.60
352.64
353.76
2,035,554
+3.04(+0.87%)
Oct 14, 2020
351.20
356.16
345.28
350.72
1,850,071
-3.68(-1.04%)
Oct 13, 2020
353.60
361.44
351.36
354.40
1,460,990
+4.80(+1.37%)
Oct 12, 2020
350.40
356.64
348.48
349.60
1,951,988
-7.04(-1.97%)
Oct 09, 2020
364.96
365.12
356.48
356.64
1,820,875
-13.60(-3.67%)
Oct 08, 2020
387.36
389.60
375.36
370.24
1,575,958
-21.60(-5.51%)
Oct 07, 2020
397.28
398.88
388.96
391.84
1,211,597
-13.28(-3.28%)
Oct 06, 2020
396.16
408.64
388.64
405.12
2,172,189
+5.60(+1.40%)
Oct 05, 2020
408.48
412.80
396.32
399.52
1,300,581
-12.96(-3.14%)
Oct 02, 2020
420.96
422.08
404.64
412.48
1,870,900
+12.32(+3.08%)
Oct 01, 2020
393.76
406.40
393.76
400.16
1,508,428
+1.76(+0.44%)
Sep 30, 2020
393.76
402.88
388.64
398.40
1,604,403
-0.64(-0.16%)
Sep 29, 2020
407.52
408.00
392.96
399.04
1,418,395
-6.72(-1.66%)
Sep 28, 2020
405.28
410.40
404.16
405.76
1,140,465
-2.88(-0.70%)
Sep 25, 2020
419.52
422.72
406.08
408.64
1,477,012
-10.40(-2.48%)
Sep 24, 2020
427.68
432.00
411.84
419.04
1,712,705
-8.16(-1.91%)
Sep 23, 2020
404.32
427.52
402.40
427.20
1,823,679
+21.44(+5.28%)
Sep 22, 2020
401.92
416.64
401.76
405.76
1,452,265
+3.20(+0.79%)
Sep 21, 2020
406.40
426.40
400.80
402.56
2,490,560
+12.64(+3.24%)
Sep 18, 2020
387.36
399.68
378.72
389.92
2,163,606
-0.32(-0.08%)
Sep 17, 2020
411.68
412.96
388.48
390.24
1,942,645
-9.12(-2.28%)
Sep 16, 2020
397.92
400.00
388.32
399.36
1,860,846
-1.12(-0.28%)
Sep 15, 2020
397.12
407.84
395.04
400.48
1,589,974
-0.64(-0.16%)
Sep 14, 2020
402.72
407.20
395.36
401.12
1,891,064
-7.20(-1.76%)
Sep 11, 2020
422.24
434.88
407.84
408.32
2,661,481
-25.76(-5.93%)
Sep 10, 2020
425.44
444.48
421.76
434.08
2,449,028
+4.80(+1.12%)
Sep 09, 2020
440.96
445.60
421.60
429.28
2,368,239
-23.20(-5.13%)
Sep 08, 2020
499.84
504.00
450.56
452.48
3,991,033
-10.24(-2.21%)
Sep 04, 2020
494.56
545.28
456.64
462.72
6,930,806
-55.52(-10.71%)
Sep 03, 2020
453.12
524.16
436.80
518.24
7,429,252
+71.20(+15.93%)
Sep 02, 2020
435.84
451.68
434.08
447.04
2,531,336
+11.20(+2.57%)
Sep 01, 2020
429.60
439.36
426.24
435.84
1,806,940
+6.24(+1.45%)
Aug 31, 2020
420.80
433.44
410.88
429.60
2,269,359
+20.32(+4.96%)
Aug 28, 2020
416.32
433.76
402.56
409.28
2,179,687
-2.72(-0.66%)
Aug 27, 2020
395.04
443.20
390.88
412.00
3,364,084
+13.12(+3.29%)
Aug 26, 2020
387.84
401.44
378.24
398.88
1,851,480
+8.64(+2.21%)
Aug 25, 2020
393.60
405.28
387.68
390.24
1,639,647
-2.08(-0.53%)
Aug 24, 2020
383.20
396.48
382.08
392.32
1,720,036
-1.76(-0.45%)
Aug 21, 2020
399.04
400.64
391.76
394.08
1,607,343
+2.08(+0.53%)
Aug 20, 2020
411.84
413.44
390.40
392.00
2,214,445
-4.32(-1.09%)
Aug 19, 2020
386.08
399.04
383.20
396.32
2,223,574
+7.04(+1.81%)
Aug 18, 2020
390.08
398.88
385.60
389.28
1,379,778
-4.16(-1.06%)
Aug 17, 2020
398.24
401.60
390.72
393.44
1,224,238
-13.60(-3.34%)
Aug 14, 2020
411.68
415.04
404.96
407.04
1,690,937
-1.12(-0.27%)
Aug 13, 2020
410.72
413.60
398.40
408.16
1,781,568
-0.32(-0.08%)
Aug 12, 2020
414.88
416.48
405.12
408.48
1,772,363
-22.72(-5.27%)
Aug 11, 2020
402.40
434.24
400.48
431.20
2,255,140
+19.20(+4.66%)
Aug 10, 2020
418.24
424.80
410.56
412.00
1,610,181
-12.48(-2.94%)
Aug 07, 2020
432.96
434.24
420.32
424.48
1,844,812
-3.36(-0.79%)
Aug 06, 2020
433.76
437.28
426.40
427.84
1,352,069
-4.80(-1.11%)
Aug 05, 2020
434.88
441.28
431.20
432.64
1,279,350
-9.28(-2.10%)
Aug 04, 2020
453.76
453.76
440.48
441.92
1,229,578
-13.44(-2.95%)
Aug 03, 2020
452.96
460.16
449.76
455.36
1,251,930
-0.96(-0.21%)
Jul 31, 2020
454.72
478.88
454.08
456.32
1,922,656
-10.88(-2.33%)
Jul 30, 2020
477.76
500.32
464.00
467.20
2,031,761
+10.08(+2.21%)
Jul 29, 2020
460.32
465.44
454.72
457.12
1,308,449
-9.60(-2.06%)
Jul 28, 2020
469.28
473.28
451.68
466.72
1,602,358
-2.72(-0.58%)
Jul 27, 2020
476.64
482.88
468.32
469.44
1,301,995
-13.28(-2.75%)
Jul 24, 2020
496.32
503.28
482.24
482.72
2,062,068
+1.60(+0.33%)
Jul 23, 2020
462.40
490.88
459.20
481.12
2,196,537
+14.56(+3.12%)
Jul 22, 2020
474.40
481.44
466.08
466.56
1,406,783
-5.28(-1.12%)
Jul 21, 2020
456.00
477.60
450.40
471.84
2,249,934
+4.16(+0.89%)
Jul 20, 2020
483.52
486.24
459.68
467.68
1,677,878
-22.24(-4.54%)
Jul 17, 2020
502.88
507.68
489.12
489.92
1,196,843
-18.24(-3.59%)
Jul 16, 2020
529.12
529.12
505.60
508.16
1,721,273
-8.00(-1.55%)
Jul 15, 2020
515.52
538.88
514.08
516.16
1,782,995
-15.20(-2.86%)
Jul 14, 2020
564.32
576.16
529.92
531.36
2,880,243
-32.48(-5.76%)
Jul 13, 2020
508.96
566.24
507.68
563.84
2,151,678
+49.44(+9.61%)
Jul 10, 2020
532.48
543.65
514.08
514.40
1,430,175
-14.56(-2.75%)
Jul 09, 2020
521.44
552.16
517.28
528.96
2,016,808
+10.56(+2.04%)
Jul 08, 2020
526.24
543.36
519.36
518.40
1,546,336
-15.84(-2.96%)
Jul 07, 2020
520.80
536.00
506.72
534.24
1,536,884
+17.76(+3.44%)
Jul 06, 2020
500.32
522.40
499.04
516.48
1,473,958
-0.64(-0.12%)
Jul 02, 2020
504.80
521.28
496.48
517.12
1,745,993
-9.12(-1.73%)
Jul 01, 2020
533.92
542.56
522.56
526.24
1,549,924
-16.96(-3.12%)
Jun 30, 2020
576.00
577.60
537.60
543.20
1,681,448
-27.68(-4.85%)
Jun 29, 2020
590.08
609.60
569.92
570.88
1,558,698
-29.12(-4.85%)
Jun 26, 2020
567.20
606.88
565.12
600.00
2,793,475
+33.76(+5.96%)
Jun 25, 2020
597.28
610.08
564.00
566.24
2,236,092
-21.28(-3.62%)
Jun 24, 2020
571.20
613.44
555.04
587.52
4,018,670
+36.32(+6.59%)
Jun 23, 2020
536.32
555.36
534.72
551.20
1,878,030
-10.24(-1.82%)
Jun 22, 2020
594.40
602.24
559.68
561.44
2,132,203
-28.80(-4.88%)
Jun 19, 2020
567.04
610.08
562.40
590.24
2,692,825
+9.28(+1.60%)
Jun 18, 2020
600.64
606.88
580.48
580.96
1,622,209
-10.72(-1.81%)
Jun 17, 2020
585.28
608.32
582.40
591.68
2,123,804
+1.76(+0.30%)
Jun 16, 2020
564.48
624.16
559.84
589.92
3,337,153
-13.60(-2.25%)
Jun 15, 2020
675.52
697.92
597.92
603.52
2,506,125
-15.84(-2.56%)
Jun 12, 2020
614.40
720.48
598.72
619.36
4,252,619
-46.40(-6.97%)
Jun 11, 2020
553.12
676.80
530.08
665.76
6,475,034
+167.68(+33.67%)
Jun 10, 2020
504.00
513.60
478.40
498.08
1,886,607
-2.24(-0.45%)
Jun 09, 2020
491.04
504.00
487.36
500.32
1,496,593
+23.20(+4.86%)
Jun 08, 2020
464.32
481.76
463.36
477.12
1,035,569
+10.40(+2.23%)
Jun 05, 2020
463.36
473.28
461.28
466.72
1,729,743
-26.72(-5.42%)
Jun 04, 2020
500.64
505.28
478.88
493.44
1,810,869
-4.00(-0.80%)
Jun 03, 2020
510.08
512.64
495.04
497.44
1,547,542
-22.40(-4.31%)
Jun 02, 2020
531.52
538.40
519.36
519.84
1,423,091
-14.88(-2.78%)
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.