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
Charter Communications Inc
(NQ:
CHTR
)
271.46
+3.05 (+1.14%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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 (%)
Jun 30, 2020
509.63
511.96
498.07
510.04
1,256,428
+0.82(+0.16%)
Jun 29, 2020
509.73
513.56
499.51
509.22
1,009,869
+6.95(+1.38%)
Jun 26, 2020
510.50
510.50
500.50
502.27
1,615,500
-7.75(-1.52%)
Jun 25, 2020
507.46
512.55
500.15
510.02
792,864
+2.03(+0.40%)
Jun 24, 2020
512.12
517.84
505.57
507.99
1,380,456
-13.05(-2.50%)
Jun 23, 2020
532.06
532.06
516.10
521.04
1,199,473
-6.63(-1.26%)
Jun 22, 2020
532.45
534.01
523.40
527.67
886,749
-9.00(-1.68%)
Jun 19, 2020
540.00
540.90
524.47
536.67
2,642,800
+1.56(+0.29%)
Jun 18, 2020
531.94
538.97
530.42
535.11
886,112
+0.88(+0.16%)
Jun 17, 2020
535.37
539.11
532.82
534.23
953,343
+1.78(+0.33%)
Jun 16, 2020
528.00
538.02
525.89
532.45
976,641
+6.43(+1.22%)
Jun 15, 2020
514.05
526.75
511.55
526.02
910,358
+3.45(+0.66%)
Jun 12, 2020
524.35
530.72
515.29
522.57
1,043,500
+5.40(+1.04%)
Jun 11, 2020
532.71
535.67
517.15
517.17
1,485,432
-16.64(-3.12%)
Jun 10, 2020
536.35
536.35
528.50
533.81
951,775
+2.24(+0.42%)
Jun 09, 2020
541.09
542.36
529.43
531.57
892,860
-8.79(-1.63%)
Jun 08, 2020
524.00
540.40
522.08
540.36
1,225,252
+9.64(+1.82%)
Jun 05, 2020
538.65
546.07
528.02
530.72
1,395,000
-9.31(-1.72%)
Jun 04, 2020
544.47
548.91
534.66
540.03
1,109,611
-7.27(-1.33%)
Jun 03, 2020
545.47
548.81
542.26
547.30
674,576
+2.08(+0.38%)
Jun 02, 2020
541.69
549.00
540.83
545.22
960,592
+3.92(+0.72%)
Jun 01, 2020
545.04
548.04
540.02
541.30
849,173
-2.70(-0.50%)
May 29, 2020
535.50
545.63
531.08
544.00
1,606,400
+9.33(+1.75%)
May 28, 2020
528.54
539.88
528.54
534.67
1,577,424
+9.56(+1.82%)
May 27, 2020
512.76
528.06
511.01
525.11
1,479,412
+15.26(+2.99%)
May 26, 2020
515.00
517.69
508.19
509.85
977,621
-3.05(-0.59%)
May 22, 2020
513.71
519.10
509.24
512.90
714,400
-4.06(-0.79%)
May 21, 2020
511.25
519.64
510.00
516.96
788,195
+4.16(+0.81%)
May 20, 2020
519.35
525.77
510.90
512.80
1,089,532
-7.64(-1.47%)
May 19, 2020
512.93
523.29
512.40
520.44
1,082,920
+2.65(+0.51%)
May 18, 2020
511.15
524.66
505.80
517.79
1,194,911
+14.40(+2.86%)
May 15, 2020
491.36
503.47
485.01
503.39
905,200
+5.95(+1.20%)
May 14, 2020
499.09
502.06
489.27
497.44
831,238
-0.86(-0.17%)
May 13, 2020
500.99
503.00
487.67
498.30
1,078,889
-3.63(-0.72%)
May 12, 2020
507.31
514.59
501.37
501.93
776,036
-8.81(-1.72%)
May 11, 2020
510.66
515.65
507.20
510.74
835,898
-4.54(-0.88%)
May 08, 2020
521.46
521.46
513.13
515.28
607,700
+1.03(+0.20%)
May 07, 2020
511.81
520.00
507.61
514.25
862,882
+10.29(+2.04%)
May 06, 2020
516.56
517.87
496.62
503.96
806,930
-9.48(-1.85%)
May 05, 2020
517.01
518.42
508.88
513.44
939,560
-2.29(-0.44%)
May 04, 2020
514.12
521.80
508.87
515.73
1,153,482
+6.09(+1.19%)
May 01, 2020
511.00
517.90
495.51
509.64
1,671,300
+14.41(+2.91%)
Apr 30, 2020
492.67
511.33
490.35
495.23
2,353,646
+0.56(+0.11%)
Apr 29, 2020
501.91
505.57
492.42
494.67
1,117,049
-2.49(-0.50%)
Apr 28, 2020
514.73
514.73
494.33
497.16
963,942
-11.28(-2.22%)
Apr 27, 2020
511.81
515.63
505.78
508.44
932,979
-0.11(-0.02%)
Apr 24, 2020
501.53
508.86
494.11
508.55
767,800
+9.43(+1.89%)
Apr 23, 2020
498.50
508.06
495.61
499.12
713,804
+3.04(+0.61%)
Apr 22, 2020
500.39
501.35
490.24
496.08
878,328
+5.30(+1.08%)
Apr 21, 2020
493.38
497.59
486.77
490.78
1,178,377
-7.89(-1.58%)
Apr 20, 2020
495.99
506.25
490.45
498.67
947,663
-0.75(-0.15%)
Apr 17, 2020
504.35
509.12
486.07
499.42
1,487,800
+3.07(+0.62%)
Apr 16, 2020
499.94
507.77
493.49
496.35
1,158,444
+0.03(+0.01%)
Apr 15, 2020
477.71
497.98
474.54
496.32
1,041,228
+6.75(+1.38%)
Apr 14, 2020
473.48
495.92
473.13
489.57
1,366,619
+19.87(+4.23%)
Apr 13, 2020
468.97
473.20
462.16
469.70
988,173
+3.06(+0.66%)
Apr 09, 2020
465.65
476.14
456.19
466.64
1,634,200
+2.71(+0.58%)
Apr 08, 2020
461.62
466.14
450.97
463.93
1,070,823
+12.18(+2.70%)
Apr 07, 2020
472.83
475.15
449.83
451.75
1,632,630
-7.80(-1.70%)
Apr 06, 2020
451.97
464.50
442.75
459.55
1,627,396
+25.75(+5.94%)
Apr 03, 2020
433.24
440.62
425.99
433.80
1,027,800
-1.86(-0.43%)
Apr 02, 2020
420.26
436.88
418.01
435.66
1,377,233
+11.63(+2.74%)
Apr 01, 2020
418.30
434.83
413.39
424.03
1,360,944
-12.28(-2.81%)
Mar 31, 2020
443.77
449.17
432.06
436.31
2,072,787
-14.47(-3.21%)
Mar 30, 2020
440.74
454.51
440.74
450.78
2,043,884
+11.08(+2.52%)
Mar 27, 2020
439.01
456.39
434.90
439.70
1,909,900
-14.47(-3.19%)
Mar 26, 2020
424.47
460.54
422.05
454.17
2,182,740
+33.40(+7.94%)
Mar 25, 2020
416.01
441.00
408.54
420.77
2,222,772
+1.37(+0.33%)
Mar 24, 2020
396.52
421.21
396.52
419.40
2,817,736
+37.62(+9.85%)
Mar 23, 2020
371.00
399.99
364.68
381.78
2,462,506
+10.08(+2.71%)
Mar 20, 2020
394.81
404.56
370.00
371.70
3,322,400
-21.36(-5.43%)
Mar 19, 2020
379.57
414.40
372.94
393.06
2,466,838
+11.54(+3.02%)
Mar 18, 2020
374.78
390.75
345.67
381.52
4,954,763
-11.50(-2.93%)
Mar 17, 2020
397.47
406.63
388.23
393.02
3,736,000
+3.91(+1.00%)
Mar 16, 2020
414.98
418.38
388.13
389.11
3,274,246
-65.08(-14.33%)
Mar 13, 2020
446.48
454.52
413.66
454.19
3,147,600
+3.54(+0.79%)
Mar 12, 2020
434.00
450.65
421.86
450.65
3,459,205
+0.00(+0.00%)
Mar 11, 2020
466.82
477.00
443.92
450.65
3,023,631
-26.11(-5.48%)
Mar 10, 2020
467.80
477.87
460.36
476.76
2,660,567
+13.55(+2.93%)
Mar 09, 2020
466.58
478.62
460.74
463.21
2,566,136
-33.51(-6.75%)
Mar 06, 2020
486.84
498.62
480.65
496.72
2,145,300
-8.42(-1.67%)
Mar 05, 2020
514.34
522.76
501.23
505.14
4,485,261
-17.70(-3.39%)
Mar 04, 2020
502.38
524.65
498.81
522.84
2,013,977
+27.81(+5.62%)
Mar 03, 2020
489.18
505.50
489.18
495.03
2,884,916
-2.10(-0.42%)
Mar 02, 2020
494.47
500.70
490.34
497.13
2,950,828
+3.96(+0.80%)
Feb 28, 2020
500.70
509.88
485.46
493.17
3,590,000
-15.38(-3.02%)
Feb 27, 2020
513.21
520.49
507.51
508.55
2,609,138
-9.54(-1.84%)
Feb 26, 2020
524.78
527.50
516.68
518.09
1,617,798
+0.10(+0.02%)
Feb 25, 2020
530.84
534.83
517.01
517.99
1,697,986
-10.71(-2.03%)
Feb 24, 2020
529.80
534.00
525.59
528.70
1,389,040
-6.64(-1.24%)
Feb 21, 2020
537.34
538.43
529.24
535.34
1,243,500
-3.88(-0.72%)
Feb 20, 2020
542.01
544.09
532.09
539.22
1,049,378
-3.24(-0.60%)
Feb 19, 2020
539.73
546.54
536.94
542.46
1,041,453
+4.86(+0.90%)
Feb 18, 2020
535.25
538.70
533.38
537.60
739,542
+2.71(+0.51%)
Feb 14, 2020
532.49
536.25
532.20
534.89
658,100
+0.16(+0.03%)
Feb 13, 2020
534.12
536.25
532.55
534.73
709,402
+0.73(+0.14%)
Feb 12, 2020
531.49
535.42
528.63
534.00
891,305
+3.06(+0.58%)
Feb 11, 2020
531.00
532.30
524.01
530.94
1,098,148
+0.60(+0.11%)
Feb 10, 2020
525.75
531.75
524.42
530.34
1,252,951
+5.13(+0.98%)
Feb 07, 2020
526.11
526.55
521.34
525.21
753,600
-1.35(-0.26%)
Feb 06, 2020
524.86
529.46
522.92
526.56
830,690
+4.38(+0.84%)
Feb 05, 2020
522.00
530.53
521.03
522.18
1,819,300
-9.57(-1.80%)
Feb 04, 2020
528.85
532.65
519.85
531.75
1,595,440
-0.30(-0.06%)
Feb 03, 2020
522.84
537.53
522.69
532.05
1,666,690
+14.59(+2.82%)
Jan 31, 2020
504.76
521.69
495.00
517.46
2,053,900
+24.48(+4.97%)
Jan 30, 2020
486.88
494.33
484.96
492.98
1,067,199
+2.24(+0.46%)
Jan 29, 2020
498.32
499.07
487.82
490.74
1,208,780
-8.60(-1.72%)
Jan 28, 2020
501.73
507.45
498.81
499.34
1,326,731
-4.74(-0.94%)
Jan 27, 2020
499.14
507.36
497.42
504.08
1,930,231
-0.59(-0.12%)
Jan 24, 2020
512.63
514.26
503.90
504.67
1,182,900
-8.47(-1.65%)
Jan 23, 2020
509.63
516.70
505.45
513.14
1,182,342
+2.38(+0.47%)
Jan 22, 2020
505.54
512.79
504.61
510.76
1,878,568
+7.17(+1.42%)
Jan 21, 2020
501.28
506.73
498.94
503.59
1,040,969
+0.86(+0.17%)
Jan 17, 2020
512.03
512.03
501.33
502.73
2,252,900
-6.05(-1.19%)
Jan 16, 2020
507.00
513.71
506.15
508.78
1,104,082
-6.62(-1.28%)
Jan 15, 2020
510.15
517.07
507.05
515.40
611,188
+5.78(+1.13%)
Jan 14, 2020
508.47
512.70
506.24
509.62
1,656,084
-0.53(-0.10%)
Jan 13, 2020
506.04
512.65
504.89
510.15
933,739
+5.12(+1.01%)
Jan 10, 2020
507.79
509.03
503.52
505.03
912,600
-2.25(-0.44%)
Jan 09, 2020
501.50
508.86
501.50
507.28
924,337
+6.51(+1.30%)
Jan 08, 2020
499.00
509.99
498.55
500.77
1,063,175
+1.61(+0.32%)
Jan 07, 2020
497.13
500.65
495.55
499.16
1,050,754
+1.71(+0.34%)
Jan 06, 2020
492.66
498.15
490.93
497.45
829,891
+2.98(+0.60%)
Jan 03, 2020
485.53
496.59
485.53
494.47
974,100
+4.04(+0.82%)
Jan 02, 2020
487.41
491.41
480.49
490.43
1,378,842
+5.35(+1.10%)
Dec 31, 2019
482.30
487.08
481.97
485.08
757,100
+2.00(+0.41%)
Dec 30, 2019
483.74
484.93
478.39
483.08
702,457
-0.61(-0.13%)
Dec 27, 2019
487.52
487.52
481.89
483.69
507,400
-2.04(-0.42%)
Dec 26, 2019
480.95
487.18
480.95
485.73
752,858
+4.87(+1.01%)
Dec 24, 2019
482.22
482.94
480.25
480.86
463,700
+0.14(+0.03%)
Dec 23, 2019
476.72
483.08
475.46
480.72
1,225,574
+4.50(+0.94%)
Dec 20, 2019
479.96
480.85
473.49
476.22
2,831,200
+0.55(+0.12%)
Dec 19, 2019
466.52
475.89
466.20
475.67
1,063,225
+9.15(+1.96%)
Dec 18, 2019
472.64
476.18
466.14
466.52
1,081,158
-4.61(-0.98%)
Dec 17, 2019
471.03
476.26
469.23
471.13
1,494,338
+0.90(+0.19%)
Dec 16, 2019
477.87
478.83
468.06
470.23
1,340,975
-5.04(-1.06%)
Dec 13, 2019
467.28
478.07
465.85
475.27
1,258,600
+5.67(+1.21%)
Dec 12, 2019
466.70
472.93
464.88
469.60
1,013,613
+3.73(+0.80%)
Dec 11, 2019
462.52
467.32
461.43
465.87
884,487
+4.16(+0.90%)
Dec 10, 2019
467.10
469.70
460.47
461.71
979,898
-6.95(-1.48%)
Dec 09, 2019
469.51
475.50
467.20
468.66
842,860
+0.81(+0.17%)
Dec 06, 2019
470.58
473.22
467.10
467.85
848,300
+0.58(+0.12%)
Dec 05, 2019
462.15
468.27
461.91
467.27
1,098,247
+5.22(+1.13%)
Dec 04, 2019
466.64
469.27
460.96
462.05
1,040,967
-7.81(-1.66%)
Dec 03, 2019
469.82
470.51
465.39
469.86
815,543
-0.47(-0.10%)
Dec 02, 2019
469.32
473.20
467.42
470.33
898,170
+0.32(+0.07%)
Nov 29, 2019
473.44
473.56
468.87
470.01
554,900
-3.77(-0.80%)
Nov 27, 2019
467.24
475.87
466.33
473.78
703,700
+6.47(+1.38%)
Nov 26, 2019
467.30
469.47
463.94
467.31
1,555,390
+1.25(+0.27%)
Nov 25, 2019
471.38
472.91
464.68
466.06
1,013,545
-2.44(-0.52%)
Nov 22, 2019
474.51
477.12
467.46
468.50
987,700
-6.15(-1.30%)
Nov 21, 2019
479.95
479.95
474.22
474.65
674,169
-4.43(-0.92%)
Nov 20, 2019
475.93
483.55
474.85
479.08
1,148,169
+0.11(+0.02%)
Nov 19, 2019
475.91
480.52
471.27
478.97
794,772
+4.90(+1.03%)
Nov 18, 2019
475.17
477.45
471.44
474.07
1,150,905
-1.53(-0.32%)
Nov 15, 2019
482.44
485.99
473.21
475.60
842,200
-4.37(-0.91%)
Nov 14, 2019
479.27
480.29
476.50
479.97
861,001
-0.19(-0.04%)
Nov 13, 2019
474.33
482.62
472.44
480.16
1,292,386
+6.09(+1.28%)
Nov 12, 2019
473.41
475.64
472.21
474.07
693,041
+0.57(+0.12%)
Nov 11, 2019
468.40
474.60
467.02
473.50
777,647
+3.75(+0.80%)
Nov 08, 2019
467.26
474.30
465.41
469.75
770,100
+1.31(+0.28%)
Nov 07, 2019
468.62
471.06
463.95
468.44
1,067,596
-0.59(-0.13%)
Nov 06, 2019
472.72
472.72
462.99
469.03
1,228,420
-4.22(-0.89%)
Nov 05, 2019
474.43
474.43
467.51
473.25
1,043,550
-0.25(-0.05%)
Nov 04, 2019
477.70
479.18
471.37
473.50
1,021,122
-2.98(-0.63%)
Nov 01, 2019
469.97
478.07
469.05
476.48
1,144,300
+8.62(+1.84%)
Oct 31, 2019
468.26
469.45
462.35
467.86
1,431,980
-0.92(-0.20%)
Oct 30, 2019
464.10
469.31
462.31
468.78
1,597,279
+4.71(+1.01%)
Oct 29, 2019
464.01
468.99
463.19
464.07
1,054,058
-3.02(-0.65%)
Oct 28, 2019
465.83
470.31
465.23
467.09
1,072,940
+4.90(+1.06%)
Oct 25, 2019
460.87
469.57
442.25
462.19
2,254,000
+27.12(+6.23%)
Oct 24, 2019
435.11
439.05
432.64
435.07
1,037,620
-0.49(-0.11%)
Oct 23, 2019
436.25
439.39
434.12
435.56
914,133
-1.67(-0.38%)
Oct 22, 2019
437.04
441.01
435.87
437.23
1,088,374
-0.93(-0.21%)
Oct 21, 2019
442.22
444.99
437.26
438.16
750,992
-1.89(-0.43%)
Oct 18, 2019
443.79
444.41
439.60
440.05
821,600
-1.88(-0.43%)
Oct 17, 2019
439.55
445.00
437.32
441.93
724,854
+3.83(+0.87%)
Oct 16, 2019
432.85
440.27
430.26
438.10
907,717
+5.18(+1.20%)
Oct 15, 2019
423.60
435.45
422.79
432.92
1,304,401
+9.96(+2.35%)
Oct 14, 2019
423.89
424.69
421.92
422.96
690,356
-0.20(-0.05%)
Oct 11, 2019
430.22
430.72
422.88
423.16
1,235,500
-3.77(-0.88%)
Oct 10, 2019
428.97
430.30
424.88
426.93
704,009
-2.35(-0.55%)
Oct 09, 2019
431.51
431.51
427.48
429.28
625,943
+1.21(+0.28%)
Oct 08, 2019
426.91
430.94
423.05
428.07
1,248,039
-1.97(-0.46%)
Oct 07, 2019
425.53
432.16
425.29
430.04
996,365
+2.32(+0.54%)
Oct 04, 2019
422.17
429.40
420.90
427.72
1,076,600
+11.05(+2.65%)
Oct 03, 2019
409.01
416.96
406.70
416.67
810,061
+5.92(+1.44%)
Oct 02, 2019
406.00
412.92
405.80
410.75
1,199,862
+5.15(+1.27%)
Oct 01, 2019
412.53
415.48
405.02
405.60
1,136,939
-6.52(-1.58%)
Sep 30, 2019
408.21
413.76
406.89
412.12
929,366
+5.91(+1.45%)
Sep 27, 2019
411.83
411.83
401.83
406.21
1,266,300
-4.79(-1.17%)
Sep 26, 2019
418.45
418.75
406.16
411.00
2,123,950
-5.66(-1.36%)
Sep 25, 2019
417.20
418.57
414.51
416.66
1,840,869
-0.87(-0.21%)
Sep 24, 2019
422.54
424.59
416.69
417.53
1,313,003
-3.98(-0.94%)
Sep 23, 2019
421.69
423.51
420.14
421.51
1,148,883
+1.16(+0.28%)
Sep 20, 2019
426.01
427.29
419.65
420.35
3,016,000
-7.07(-1.65%)
Sep 19, 2019
426.78
429.88
425.10
427.42
833,703
+2.00(+0.47%)
Sep 18, 2019
424.24
425.71
419.07
425.42
837,434
+0.27(+0.06%)
Sep 17, 2019
423.31
425.36
419.05
425.15
760,665
+1.90(+0.45%)
Sep 16, 2019
425.19
427.00
419.15
423.25
908,934
-2.27(-0.53%)
Sep 13, 2019
425.06
426.65
421.91
425.52
890,700
+0.52(+0.12%)
Sep 12, 2019
427.67
431.43
423.55
425.00
1,233,897
+0.00(+0.00%)
Sep 11, 2019
420.18
425.79
420.18
425.00
750,663
+3.66(+0.87%)
Sep 10, 2019
418.97
423.92
415.97
421.34
1,367,686
+1.56(+0.37%)
Sep 09, 2019
425.99
427.11
417.66
419.78
1,192,854
-5.94(-1.40%)
Sep 06, 2019
423.12
427.90
421.02
425.72
973,700
+3.67(+0.87%)
Sep 05, 2019
424.75
428.95
420.31
422.05
1,113,371
+2.58(+0.62%)
Sep 04, 2019
415.38
420.26
415.22
419.47
1,492,852
+7.66(+1.86%)
Sep 03, 2019
408.08
413.16
407.25
411.81
977,818
+2.22(+0.54%)
Aug 30, 2019
409.12
412.50
407.43
409.59
1,140,300
+2.35(+0.58%)
Aug 29, 2019
404.62
410.09
403.07
407.24
892,040
+6.74(+1.68%)
Aug 28, 2019
398.65
403.50
395.67
400.50
806,428
+2.01(+0.50%)
Aug 27, 2019
397.43
401.40
395.04
398.49
1,013,954
+1.71(+0.43%)
Aug 26, 2019
387.85
399.07
387.13
396.78
1,460,528
+11.27(+2.92%)
Aug 23, 2019
388.84
395.37
384.43
385.51
1,333,500
-5.74(-1.47%)
Aug 22, 2019
392.68
393.13
387.43
391.25
891,907
-0.69(-0.18%)
Aug 21, 2019
393.30
393.94
389.52
391.94
899,835
+0.39(+0.10%)
Aug 20, 2019
386.95
394.20
386.77
391.55
1,098,247
+3.13(+0.81%)
Aug 19, 2019
388.18
391.55
387.05
388.42
1,219,946
+3.91(+1.02%)
Aug 16, 2019
385.33
386.39
381.94
384.51
1,331,600
+3.57(+0.94%)
Aug 15, 2019
376.19
381.90
375.44
380.94
1,323,666
+5.76(+1.54%)
Aug 14, 2019
375.86
377.88
372.58
375.18
1,442,210
-4.34(-1.14%)
Aug 13, 2019
376.23
384.08
374.08
379.52
1,878,702
+3.24(+0.86%)
Aug 12, 2019
378.80
379.79
372.90
376.28
1,412,569
-3.29(-0.87%)
Aug 09, 2019
380.51
382.07
376.60
379.57
1,207,300
-0.46(-0.12%)
Aug 08, 2019
378.19
382.37
370.78
380.03
2,152,211
+5.00(+1.33%)
Aug 07, 2019
376.40
377.39
371.30
375.03
2,552,396
-6.96(-1.82%)
Aug 06, 2019
379.77
384.79
377.48
381.99
1,168,558
+2.25(+0.59%)
Aug 05, 2019
380.07
382.80
376.14
379.74
1,796,322
-4.92(-1.28%)
Aug 02, 2019
383.12
385.75
379.75
384.66
1,382,400
+0.28(+0.07%)
Aug 01, 2019
385.94
392.85
383.98
384.38
1,389,575
-1.00(-0.26%)
Jul 31, 2019
390.98
390.99
382.00
385.38
2,197,085
-9.18(-2.33%)
Jul 30, 2019
391.67
398.61
391.22
394.56
916,274
+0.91(+0.23%)
Jul 29, 2019
398.78
402.89
390.78
393.65
738,030
-5.14(-1.29%)
Jul 26, 2019
380.00
399.13
375.06
398.79
1,608,400
-6.71(-1.65%)
Jul 25, 2019
407.22
410.32
404.58
405.50
1,233,503
-4.17(-1.02%)
Jul 24, 2019
407.45
410.98
404.82
409.67
634,558
+2.14(+0.53%)
Jul 23, 2019
408.97
409.60
403.93
407.53
763,985
-0.33(-0.08%)
Jul 22, 2019
411.00
411.72
405.76
407.86
666,408
-1.93(-0.47%)
Jul 19, 2019
417.13
417.13
409.38
409.79
820,400
-5.83(-1.40%)
Jul 18, 2019
410.12
416.05
409.14
415.62
696,756
+1.06(+0.26%)
Jul 17, 2019
416.59
416.95
412.55
414.56
460,019
-0.28(-0.07%)
Jul 16, 2019
414.79
417.03
412.78
414.84
637,915
+0.21(+0.05%)
Jul 15, 2019
415.73
415.73
411.68
414.63
1,142,795
+0.32(+0.08%)
Jul 12, 2019
411.50
415.14
409.02
414.31
1,229,800
+4.06(+0.99%)
Jul 11, 2019
408.15
411.70
406.99
410.25
1,193,556
+3.04(+0.75%)
Jul 10, 2019
404.34
408.26
402.70
407.21
1,335,836
+5.99(+1.49%)
Jul 09, 2019
397.92
402.67
396.69
401.22
472,598
+1.83(+0.46%)
Jul 08, 2019
399.87
402.47
398.10
399.39
472,005
-2.29(-0.57%)
Jul 05, 2019
397.37
402.62
397.37
401.68
648,100
+1.68(+0.42%)
Jul 03, 2019
399.58
401.97
397.68
400.00
406,300
+1.31(+0.33%)
Jul 02, 2019
398.84
399.81
395.30
398.69
673,124
-0.51(-0.13%)
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.