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
)
908.53
+24.85 (+2.81%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 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 08, 2023
524.11
525.62
517.40
520.94
804,633
-2.94(-0.56%)
May 05, 2023
513.24
525.19
510.79
523.88
1,417,681
+17.32(+3.42%)
May 04, 2023
509.34
509.92
501.56
506.55
788,560
-2.28(-0.45%)
May 03, 2023
516.71
521.15
507.31
508.83
1,377,903
-7.25(-1.40%)
May 02, 2023
517.93
520.84
508.56
516.08
957,128
-1.93(-0.37%)
May 01, 2023
518.05
525.59
515.56
518.01
847,747
-0.25(-0.05%)
Apr 28, 2023
513.49
518.64
506.83
518.26
1,158,728
+5.13(+1.00%)
Apr 27, 2023
497.96
513.74
487.94
513.13
2,005,265
+21.25(+4.32%)
Apr 26, 2023
497.66
502.07
489.66
491.88
1,329,294
-2.29(-0.46%)
Apr 25, 2023
505.87
510.88
493.91
494.17
1,385,455
-14.50(-2.85%)
Apr 24, 2023
509.64
512.33
500.75
508.67
1,036,112
-2.78(-0.54%)
Apr 21, 2023
518.37
518.50
508.12
511.44
1,457,588
-9.23(-1.77%)
Apr 20, 2023
505.28
530.54
502.47
520.67
4,093,108
+35.11(+7.23%)
Apr 19, 2023
480.58
488.42
477.38
485.56
1,739,295
-4.30(-0.88%)
Apr 18, 2023
489.26
494.88
483.67
489.87
909,577
+2.68(+0.55%)
Apr 17, 2023
484.55
489.53
477.74
487.19
1,261,437
-8.24(-1.66%)
Apr 14, 2023
491.57
500.24
487.12
495.43
935,118
+2.61(+0.53%)
Apr 13, 2023
493.94
496.50
485.05
492.81
1,311,668
+1.27(+0.26%)
Apr 12, 2023
507.64
507.96
490.61
491.55
983,337
-10.32(-2.06%)
Apr 11, 2023
504.63
506.07
500.03
501.87
917,461
+0.05(+0.01%)
Apr 10, 2023
480.82
505.76
480.66
501.82
1,353,969
+13.52(+2.77%)
Apr 06, 2023
480.64
490.88
475.11
488.31
975,997
+0.16(+0.03%)
Apr 05, 2023
494.35
494.35
481.06
488.15
1,625,128
-10.82(-2.17%)
Apr 04, 2023
517.19
518.29
495.67
498.96
1,283,635
-16.75(-3.25%)
Apr 03, 2023
518.27
520.37
508.90
515.72
1,122,448
-8.51(-1.62%)
Mar 31, 2023
521.78
527.16
519.55
524.23
1,176,776
-1.23(-0.23%)
Mar 30, 2023
517.79
526.84
516.16
525.46
2,078,590
+15.44(+3.03%)
Mar 29, 2023
489.05
515.37
486.79
510.02
2,095,148
+30.33(+6.32%)
Mar 28, 2023
489.90
491.03
473.45
479.69
1,479,534
-10.57(-2.16%)
Mar 27, 2023
502.61
504.14
489.19
490.26
1,119,255
-6.22(-1.25%)
Mar 24, 2023
509.28
511.66
493.24
496.48
1,412,214
-21.29(-4.11%)
Mar 23, 2023
508.68
526.64
507.63
517.77
1,554,952
+17.10(+3.41%)
Mar 22, 2023
501.36
519.17
500.21
500.68
1,227,028
-1.05(-0.21%)
Mar 21, 2023
511.20
515.77
492.57
501.72
1,039,523
-5.86(-1.16%)
Mar 20, 2023
504.83
509.83
500.12
507.59
763,535
+4.88(+0.97%)
Mar 17, 2023
509.47
514.12
498.21
502.71
1,721,963
-6.75(-1.33%)
Mar 16, 2023
477.57
510.19
475.12
509.47
1,796,109
+27.83(+5.78%)
Mar 15, 2023
480.89
483.56
468.72
481.64
1,228,153
-6.85(-1.40%)
Mar 14, 2023
479.75
494.15
479.25
488.49
1,326,651
+18.50(+3.94%)
Mar 13, 2023
462.18
476.57
460.17
470.00
956,827
-1.79(-0.38%)
Mar 10, 2023
487.18
488.77
466.58
471.79
1,197,945
-11.29(-2.34%)
Mar 09, 2023
484.23
496.41
481.09
483.08
1,347,728
-3.07(-0.63%)
Mar 08, 2023
475.01
488.20
474.65
486.15
1,069,177
+13.54(+2.86%)
Mar 07, 2023
479.62
482.09
469.71
472.62
951,692
-5.48(-1.15%)
Mar 06, 2023
487.50
492.08
475.69
478.10
987,588
-6.33(-1.31%)
Mar 03, 2023
481.74
485.96
473.01
484.43
1,709,648
+1.64(+0.34%)
Mar 02, 2023
471.97
486.83
467.31
482.79
886,085
-0.93(-0.19%)
Mar 01, 2023
482.75
490.12
480.06
483.71
868,348
+4.84(+1.01%)
Feb 28, 2023
475.47
486.21
472.18
478.87
1,106,719
+3.25(+0.68%)
Feb 27, 2023
482.54
483.71
474.10
475.62
802,294
+4.04(+0.86%)
Feb 24, 2023
470.25
476.73
466.72
471.58
1,050,771
-6.67(-1.39%)
Feb 23, 2023
483.52
485.68
466.50
478.25
1,245,389
+8.02(+1.71%)
Feb 22, 2023
474.04
478.11
467.35
470.23
1,056,738
-1.03(-0.22%)
Feb 21, 2023
480.83
484.77
470.06
471.27
1,264,361
-17.11(-3.50%)
Feb 17, 2023
491.90
491.90
480.35
488.38
1,404,789
-5.59(-1.13%)
Feb 16, 2023
500.69
507.23
492.99
493.97
1,105,181
-18.68(-3.64%)
Feb 15, 2023
499.27
513.00
496.55
512.65
866,790
+4.02(+0.79%)
Feb 14, 2023
495.52
513.24
491.74
508.63
962,889
+5.83(+1.16%)
Feb 13, 2023
500.79
503.47
494.93
502.80
902,469
+5.21(+1.05%)
Feb 10, 2023
503.46
506.30
491.11
497.58
1,051,856
-10.37(-2.04%)
Feb 09, 2023
520.24
525.17
504.84
507.95
1,087,723
-2.36(-0.46%)
Feb 08, 2023
521.23
525.45
506.98
510.31
1,160,128
-15.10(-2.87%)
Feb 07, 2023
514.23
528.70
509.25
525.41
1,272,762
+12.11(+2.36%)
Feb 06, 2023
514.24
522.22
510.64
513.30
1,023,211
-8.18(-1.57%)
Feb 03, 2023
521.53
532.02
518.75
521.48
1,287,324
-11.62(-2.18%)
Feb 02, 2023
531.12
540.79
522.07
533.10
2,048,586
+10.62(+2.03%)
Feb 01, 2023
491.37
526.19
491.17
522.47
2,523,175
+29.72(+6.03%)
Jan 31, 2023
473.66
492.86
472.95
492.76
1,839,765
+21.15(+4.49%)
Jan 30, 2023
469.37
476.68
466.46
471.60
1,583,412
-4.19(-0.88%)
Jan 27, 2023
480.82
490.62
475.48
475.79
1,737,092
-14.65(-2.99%)
Jan 26, 2023
477.63
491.34
467.04
490.44
2,501,495
+9.21(+1.91%)
Jan 25, 2023
465.26
484.17
460.14
481.23
1,783,908
+0.89(+0.18%)
Jan 24, 2023
478.08
484.50
476.76
480.34
984,199
-3.23(-0.67%)
Jan 23, 2023
467.83
491.51
465.45
483.57
1,678,458
+18.01(+3.87%)
Jan 20, 2023
452.35
465.72
450.11
465.56
1,278,752
+18.34(+4.10%)
Jan 19, 2023
455.51
457.94
446.99
447.23
1,103,975
-12.81(-2.78%)
Jan 18, 2023
470.17
476.37
459.67
460.03
1,211,675
-4.04(-0.87%)
Jan 17, 2023
463.01
466.71
456.58
464.07
961,556
-2.64(-0.57%)
Jan 13, 2023
455.51
467.85
455.51
466.71
1,220,516
+3.58(+0.77%)
Jan 12, 2023
463.09
468.55
446.74
463.14
1,451,221
+5.66(+1.24%)
Jan 11, 2023
441.13
457.63
439.03
457.48
1,564,108
+5.61(+1.24%)
Jan 10, 2023
441.50
452.07
440.60
451.88
1,082,409
+6.09(+1.37%)
Jan 09, 2023
444.57
456.60
438.09
445.79
1,428,895
+7.06(+1.61%)
Jan 06, 2023
422.84
440.77
414.18
438.73
1,503,263
+27.80(+6.76%)
Jan 05, 2023
409.52
418.35
406.54
410.94
998,041
-5.32(-1.28%)
Jan 04, 2023
415.45
421.98
410.35
416.26
1,067,772
+8.04(+1.97%)
Jan 03, 2023
423.41
423.78
401.29
408.22
1,342,651
-5.85(-1.41%)
Dec 30, 2022
406.52
414.41
404.81
414.07
743,033
-0.37(-0.09%)
Dec 29, 2022
403.69
416.37
402.11
414.43
1,249,287
+17.57(+4.43%)
Dec 28, 2022
397.51
401.76
393.43
396.87
885,800
-2.64(-0.66%)
Dec 27, 2022
402.01
405.57
398.82
399.51
1,128,054
-6.56(-1.62%)
Dec 23, 2022
399.66
406.41
394.67
406.07
1,070,377
+2.97(+0.74%)
Dec 22, 2022
425.56
426.85
391.23
403.10
3,223,047
-38.19(-8.65%)
Dec 21, 2022
434.84
444.19
433.62
441.29
957,023
+10.36(+2.40%)
Dec 20, 2022
427.04
434.61
426.30
430.94
923,003
-1.31(-0.30%)
Dec 19, 2022
435.83
436.34
425.75
432.25
1,079,754
-5.15(-1.18%)
Dec 16, 2022
436.39
441.41
431.70
437.40
1,797,945
-2.11(-0.48%)
Dec 15, 2022
449.32
452.98
437.51
439.51
1,576,219
-21.85(-4.74%)
Dec 14, 2022
467.88
474.80
457.42
461.36
1,228,647
-7.59(-1.62%)
Dec 13, 2022
478.41
483.44
463.14
468.95
1,559,900
+13.17(+2.89%)
Dec 12, 2022
451.59
455.92
440.71
455.78
1,235,605
+13.84(+3.13%)
Dec 09, 2022
441.24
449.24
436.27
441.94
972,044
-4.71(-1.05%)
Dec 08, 2022
439.65
449.13
435.91
446.65
1,259,378
+10.52(+2.41%)
Dec 07, 2022
433.10
444.49
431.56
436.13
1,133,708
+1.17(+0.27%)
Dec 06, 2022
444.56
445.77
430.92
434.96
942,558
-9.34(-2.10%)
Dec 05, 2022
447.38
454.20
440.40
444.30
1,108,946
-4.98(-1.11%)
Dec 02, 2022
442.46
451.79
442.14
449.27
1,122,972
-5.37(-1.18%)
Dec 01, 2022
470.53
470.53
448.36
454.64
1,402,854
-9.07(-1.96%)
Nov 30, 2022
439.66
463.72
433.19
463.71
2,273,647
+29.77(+6.86%)
Nov 29, 2022
438.84
442.04
432.01
433.94
919,857
-1.16(-0.27%)
Nov 28, 2022
438.01
443.06
433.37
435.10
1,204,535
-9.84(-2.21%)
Nov 25, 2022
447.97
450.52
444.94
444.94
390,731
-8.00(-1.77%)
Nov 23, 2022
448.70
460.14
447.64
452.94
839,059
+5.67(+1.27%)
Nov 22, 2022
444.11
448.02
436.03
447.26
1,437,895
+5.37(+1.22%)
Nov 21, 2022
442.79
445.18
436.26
441.89
952,411
-6.43(-1.43%)
Nov 18, 2022
462.07
462.62
440.40
448.32
1,769,174
-4.38(-0.97%)
Nov 17, 2022
438.13
456.13
436.84
452.70
1,570,876
+5.67(+1.27%)
Nov 16, 2022
450.55
456.12
443.83
447.03
3,063,020
-34.71(-7.21%)
Nov 15, 2022
491.89
493.48
473.31
481.74
2,261,167
+9.86(+2.09%)
Nov 14, 2022
486.56
491.19
471.07
471.88
2,390,740
-19.75(-4.02%)
Nov 11, 2022
473.12
495.29
471.35
491.63
2,656,770
+15.13(+3.17%)
Nov 10, 2022
451.20
476.87
446.69
476.50
3,785,259
+51.70(+12.17%)
Nov 09, 2022
427.87
435.07
422.24
424.80
1,735,280
-11.90(-2.72%)
Nov 08, 2022
434.87
440.71
422.89
436.70
2,267,064
+9.71(+2.27%)
Nov 07, 2022
415.73
427.62
411.55
426.99
1,919,407
+15.15(+3.68%)
Nov 04, 2022
402.33
412.39
396.84
411.84
2,467,956
+25.64(+6.64%)
Nov 03, 2022
381.57
392.14
377.66
386.20
1,687,470
-2.06(-0.53%)
Nov 02, 2022
404.01
387.53
388.26
2,214,147
-16.88(-4.17%)
Nov 01, 2022
405.42
409.32
399.01
405.14
1,597,445
+7.79(+1.96%)
Oct 31, 2022
397.44
402.97
391.87
397.35
1,912,125
-0.80(-0.20%)
Oct 28, 2022
383.35
399.48
382.37
398.15
1,849,406
+16.18(+4.24%)
Oct 27, 2022
381.82
390.66
374.49
381.97
2,331,476
+3.45(+0.91%)
Oct 26, 2022
367.38
386.62
366.92
378.53
2,464,186
+5.63(+1.51%)
Oct 25, 2022
368.14
379.42
368.14
372.89
1,782,235
+5.79(+1.58%)
Oct 24, 2022
363.63
370.25
357.84
367.10
2,049,273
+4.59(+1.26%)
Oct 21, 2022
348.46
366.01
348.46
362.51
2,818,243
+13.17(+3.77%)
Oct 20, 2022
334.36
360.19
327.91
349.34
5,984,529
+25.32(+7.81%)
Oct 19, 2022
316.50
326.10
312.82
324.02
2,735,164
+7.87(+2.49%)
Oct 18, 2022
321.06
325.75
309.91
316.15
2,554,400
+6.52(+2.11%)
Oct 17, 2022
321.01
323.15
306.97
309.63
5,239,108
+0.46(+0.15%)
Oct 14, 2022
334.36
334.73
308.53
309.17
3,096,953
-25.19(-7.53%)
Oct 13, 2022
296.92
338.40
294.10
334.36
4,614,007
+16.32(+5.13%)
Oct 12, 2022
322.73
324.85
317.23
318.04
3,734,732
-3.01(-0.94%)
Oct 11, 2022
338.96
343.81
316.40
321.05
5,412,018
-23.24(-6.75%)
Oct 10, 2022
363.19
363.51
334.18
344.29
4,024,410
-23.68(-6.43%)
Oct 07, 2022
379.58
381.53
364.95
367.96
2,118,614
-22.34(-5.72%)
Oct 06, 2022
391.30
399.96
387.96
390.31
1,383,977
-2.27(-0.58%)
Oct 05, 2022
384.75
397.29
377.95
392.57
1,433,178
-0.71(-0.18%)
Oct 04, 2022
395.39
401.01
390.22
393.28
2,095,072
+10.75(+2.81%)
Oct 03, 2022
365.47
389.48
363.92
382.53
2,576,777
+23.25(+6.47%)
Sep 30, 2022
351.68
366.67
351.43
359.29
1,944,834
-4.47(-1.23%)
Sep 29, 2022
368.28
368.54
357.55
363.75
1,596,355
-10.90(-2.91%)
Sep 28, 2022
366.57
376.57
365.43
374.65
1,104,602
+4.86(+1.31%)
Sep 27, 2022
372.89
374.65
362.56
369.79
1,205,160
+5.16(+1.42%)
Sep 26, 2022
373.70
378.22
364.31
364.63
1,146,086
-8.95(-2.40%)
Sep 23, 2022
375.41
376.85
366.72
373.58
1,489,668
-6.16(-1.62%)
Sep 22, 2022
387.21
389.40
378.74
379.73
1,548,090
-11.60(-2.97%)
Sep 21, 2022
397.47
410.70
391.13
391.34
1,081,727
-4.66(-1.18%)
Sep 20, 2022
396.05
397.87
392.11
396.00
909,357
-5.71(-1.42%)
Sep 19, 2022
395.82
406.28
395.82
401.71
953,934
+0.00(+0.00%)
Sep 16, 2022
400.77
406.28
395.80
401.71
1,896,120
-4.14(-1.02%)
Sep 15, 2022
410.98
414.59
400.23
405.86
1,220,261
-8.17(-1.97%)
Sep 14, 2022
416.23
418.83
407.01
414.02
1,081,433
+1.26(+0.30%)
Sep 13, 2022
421.13
424.23
410.53
412.77
1,929,418
-24.63(-5.63%)
Sep 12, 2022
437.39
443.44
432.32
437.40
1,021,486
-3.40(-0.77%)
Sep 09, 2022
437.50
442.84
435.55
440.80
1,322,689
+11.36(+2.65%)
Sep 08, 2022
415.93
434.84
414.63
429.44
1,452,718
+7.00(+1.66%)
Sep 07, 2022
419.51
427.26
412.70
422.44
1,228,243
+5.12(+1.23%)
Sep 06, 2022
419.88
424.15
412.53
417.31
1,189,643
-3.37(-0.80%)
Sep 02, 2022
426.77
433.61
417.99
420.69
1,399,003
-1.79(-0.42%)
Sep 01, 2022
415.10
423.50
409.12
422.48
1,925,648
-5.74(-1.34%)
Aug 31, 2022
432.55
433.42
423.22
428.22
1,259,963
-4.66(-1.08%)
Aug 30, 2022
439.07
441.22
425.20
432.88
1,450,882
-1.82(-0.42%)
Aug 29, 2022
438.34
445.30
433.92
434.70
1,031,131
-8.58(-1.93%)
Aug 26, 2022
467.61
467.92
441.70
443.28
1,622,177
-24.33(-5.20%)
Aug 25, 2022
453.37
467.87
453.37
467.61
970,254
+14.84(+3.28%)
Aug 24, 2022
453.65
454.82
446.93
452.76
700,451
-0.94(-0.21%)
Aug 23, 2022
448.31
459.20
448.12
453.70
828,712
+6.26(+1.40%)
Aug 22, 2022
455.21
458.40
445.73
447.44
1,498,392
-18.80(-4.03%)
Aug 19, 2022
481.77
483.07
465.62
466.24
2,055,946
-25.78(-5.24%)
Aug 18, 2022
486.74
497.74
481.26
492.01
1,305,232
+5.47(+1.12%)
Aug 17, 2022
491.12
493.01
475.08
486.55
1,433,350
-12.52(-2.51%)
Aug 16, 2022
504.87
508.37
496.17
499.06
1,257,964
-6.78(-1.34%)
Aug 15, 2022
504.85
511.03
497.91
505.84
987,797
-1.27(-0.25%)
Aug 12, 2022
490.86
508.02
488.42
507.11
1,287,445
+20.66(+4.25%)
Aug 11, 2022
485.06
506.29
481.11
486.45
1,844,474
+2.46(+0.51%)
Aug 10, 2022
470.62
484.66
460.11
484.00
2,024,838
+24.98(+5.44%)
Aug 09, 2022
477.25
477.81
446.93
459.01
2,944,082
-39.25(-7.88%)
Aug 08, 2022
502.43
510.99
487.57
498.26
1,040,393
-10.20(-2.01%)
Aug 05, 2022
509.54
516.47
497.60
508.46
1,070,589
-11.62(-2.23%)
Aug 04, 2022
511.30
520.57
510.26
520.08
1,650,958
+7.00(+1.36%)
Aug 03, 2022
495.13
517.12
493.63
513.08
2,261,897
+21.55(+4.38%)
Aug 02, 2022
485.43
497.95
478.74
491.53
1,531,016
-0.15(-0.03%)
Aug 01, 2022
478.11
494.80
476.04
491.67
2,045,502
+2.24(+0.46%)
Jul 29, 2022
467.33
494.80
465.96
489.43
2,533,454
+15.22(+3.21%)
Jul 28, 2022
454.13
476.34
443.32
474.21
2,434,868
+16.90(+3.70%)
Jul 27, 2022
444.18
460.91
443.94
457.31
1,728,822
+19.98(+4.57%)
Jul 26, 2022
442.76
446.82
435.51
437.33
1,153,610
-9.99(-2.23%)
Jul 25, 2022
440.30
448.17
437.48
447.33
1,174,011
-6.39(-1.41%)
Jul 22, 2022
464.53
467.17
450.80
453.72
1,356,534
-11.87(-2.55%)
Jul 21, 2022
458.40
466.61
451.38
465.59
1,412,332
+10.79(+2.37%)
Jul 20, 2022
436.10
458.01
434.56
454.81
1,892,511
+17.76(+4.06%)
Jul 19, 2022
421.45
437.78
420.43
437.05
1,521,914
+23.25(+5.62%)
Jul 18, 2022
428.16
428.17
410.40
413.80
928,587
-3.88(-0.93%)
Jul 15, 2022
414.77
417.93
402.89
417.68
1,367,876
+7.64(+1.86%)
Jul 14, 2022
399.23
413.72
392.31
410.04
1,136,297
+7.15(+1.77%)
Jul 13, 2022
387.36
405.18
387.24
402.89
942,831
+6.00(+1.51%)
Jul 12, 2022
395.94
401.84
392.89
396.89
975,471
+3.38(+0.86%)
Jul 11, 2022
400.01
400.96
389.63
393.50
1,139,997
-12.43(-3.06%)
Jul 08, 2022
400.12
407.94
396.39
405.93
942,195
+0.24(+0.06%)
Jul 07, 2022
394.30
408.18
393.12
405.70
1,405,355
+22.68(+5.92%)
Jul 06, 2022
382.38
388.01
375.17
383.02
1,279,956
+2.86(+0.75%)
Jul 05, 2022
371.27
382.35
367.55
380.17
2,749,576
-5.93(-1.53%)
Jul 01, 2022
400.05
405.52
377.95
386.09
3,017,513
-30.63(-7.35%)
Jun 30, 2022
409.75
427.07
405.82
416.72
1,090,495
-0.88(-0.21%)
Jun 29, 2022
422.88
424.39
415.59
417.60
1,216,114
-10.96(-2.56%)
Jun 28, 2022
441.39
449.11
427.10
428.56
959,140
-11.28(-2.56%)
Jun 27, 2022
446.03
447.11
436.37
439.84
786,875
-0.39(-0.09%)
Jun 24, 2022
422.77
440.44
421.65
440.23
1,453,832
+25.53(+6.16%)
Jun 23, 2022
421.80
421.80
406.23
414.69
923,464
-1.51(-0.36%)
Jun 22, 2022
413.90
425.06
411.21
416.21
1,132,993
-7.25(-1.71%)
Jun 21, 2022
417.79
432.53
417.54
423.46
1,240,102
+13.28(+3.24%)
Jun 17, 2022
407.89
414.83
402.29
410.18
1,833,396
+1.13(+0.28%)
Jun 16, 2022
431.79
433.22
403.56
409.04
1,946,830
-34.56(-7.79%)
Jun 15, 2022
439.82
452.54
434.62
443.60
1,601,412
+3.78(+0.86%)
Jun 14, 2022
443.27
445.33
435.25
439.82
1,195,353
+4.10(+0.94%)
Jun 13, 2022
443.45
450.55
433.88
435.72
1,522,015
-26.63(-5.76%)
Jun 10, 2022
472.87
475.95
461.77
462.35
1,127,974
-18.56(-3.86%)
Jun 09, 2022
490.30
500.35
480.63
480.91
887,442
-18.21(-3.65%)
Jun 08, 2022
508.61
510.75
495.04
499.12
924,430
-11.02(-2.16%)
Jun 07, 2022
496.48
511.63
495.44
510.14
1,180,215
+7.00(+1.39%)
Jun 06, 2022
513.29
519.35
500.65
503.14
805,690
+2.22(+0.44%)
Jun 03, 2022
499.66
508.02
496.27
500.92
1,365,313
-9.26(-1.81%)
Jun 02, 2022
490.28
510.48
489.29
510.18
1,190,404
+17.24(+3.50%)
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.