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
Russell 1000 Growth Ishares ETF
(NY:
IWF
)
373.03
-0.32 (-0.09%)
Official Closing Price
Updated: 4:10 PM EDT, Sep 20, 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 (%)
Jul 31, 2024
356.27
359.59
354.94
358.19
1,428,285
+9.25(+2.65%)
Jul 30, 2024
354.93
355.72
345.91
348.94
798,754
-4.89(-1.38%)
Jul 29, 2024
355.29
356.92
352.35
353.83
1,047,940
+0.62(+0.18%)
Jul 26, 2024
353.19
355.58
351.31
353.21
1,557,766
+2.93(+0.84%)
Jul 25, 2024
353.96
357.65
346.87
350.28
941,714
-3.60(-1.02%)
Jul 24, 2024
362.22
362.45
353.14
353.88
1,133,120
-13.96(-3.80%)
Jul 23, 2024
367.66
370.76
367.36
367.84
1,175,980
+0.47(+0.13%)
Jul 22, 2024
365.94
368.40
364.19
367.37
2,046,691
+5.68(+1.57%)
Jul 19, 2024
363.59
366.15
360.93
361.69
2,197,794
-2.21(-0.61%)
Jul 18, 2024
369.70
369.70
361.26
363.90
1,409,121
-2.87(-0.78%)
Jul 17, 2024
370.90
371.00
366.37
366.77
1,629,442
-10.69(-2.83%)
Jul 16, 2024
379.30
379.76
375.35
377.46
1,370,524
-0.51(-0.13%)
Jul 15, 2024
378.82
381.30
376.27
377.97
1,324,077
+1.14(+0.30%)
Jul 12, 2024
374.76
379.85
374.40
376.83
1,749,488
+2.18(+0.58%)
Jul 11, 2024
382.50
382.63
373.49
374.65
1,358,537
-8.11(-2.12%)
Jul 10, 2024
380.29
382.82
378.95
382.76
836,075
+3.81(+1.01%)
Jul 09, 2024
379.71
380.73
377.85
378.95
1,489,121
+0.51(+0.13%)
Jul 08, 2024
378.53
378.91
377.48
378.44
933,119
+0.44(+0.12%)
Jul 05, 2024
374.46
378.37
374.32
378.00
1,278,384
+3.82(+1.02%)
Jul 03, 2024
370.52
374.23
370.52
374.18
868,844
+3.21(+0.87%)
Jul 02, 2024
366.21
370.98
366.21
370.97
965,184
+3.04(+0.83%)
Jul 01, 2024
365.90
368.33
363.15
367.93
1,398,776
+3.42(+0.94%)
Jun 28, 2024
367.83
370.46
364.30
364.51
3,803,648
-2.72(-0.74%)
Jun 27, 2024
366.24
368.06
365.72
367.23
1,356,104
+0.80(+0.22%)
Jun 26, 2024
363.79
366.54
363.79
366.43
786,344
+1.93(+0.53%)
Jun 25, 2024
361.83
364.71
361.41
364.50
810,360
+4.04(+1.12%)
Jun 24, 2024
363.08
364.77
360.36
360.46
970,761
-3.56(-0.98%)
Jun 21, 2024
364.69
365.75
362.83
364.02
1,173,921
-0.81(-0.22%)
Jun 20, 2024
368.33
368.90
363.14
364.83
897,548
-2.50(-0.68%)
Jun 18, 2024
366.79
367.45
365.80
367.33
2,358,499
+0.66(+0.18%)
Jun 17, 2024
363.02
368.15
362.33
366.67
984,867
+3.57(+0.98%)
Jun 14, 2024
361.38
363.16
360.81
363.10
1,086,606
+1.24(+0.34%)
Jun 13, 2024
362.89
362.91
359.76
361.86
1,263,464
+1.76(+0.49%)
Jun 12, 2024
358.72
362.70
358.05
360.10
1,679,521
+4.66(+1.31%)
Jun 11, 2024
351.78
355.47
350.79
355.44
811,275
+3.22(+0.91%)
Jun 10, 2024
350.19
352.52
349.72
352.22
673,378
+1.36(+0.39%)
Jun 07, 2024
350.97
352.86
349.74
350.86
1,776,320
-0.46(-0.13%)
Jun 06, 2024
351.78
352.30
350.03
351.32
788,637
+0.48(+0.14%)
Jun 05, 2024
347.07
350.91
346.44
350.84
2,072,156
+6.06(+1.76%)
Jun 04, 2024
343.57
345.39
342.31
344.78
1,385,151
+1.09(+0.32%)
Jun 03, 2024
343.76
344.34
339.85
343.69
1,383,093
+1.80(+0.53%)
May 31, 2024
341.89
341.99
335.70
341.89
965,902
+0.89(+0.26%)
May 30, 2024
344.15
344.42
339.96
341.00
1,222,333
-4.56(-1.32%)
May 29, 2024
344.31
346.94
344.31
345.56
2,393,865
-1.60(-0.46%)
May 28, 2024
346.94
347.43
345.24
347.15
1,576,823
+1.53(+0.44%)
May 24, 2024
343.99
346.24
343.12
345.63
1,219,136
+2.78(+0.81%)
May 23, 2024
347.00
347.66
341.88
342.85
961,921
-0.95(-0.28%)
May 22, 2024
344.89
345.38
342.37
343.80
1,428,354
-1.28(-0.37%)
May 21, 2024
343.40
345.22
343.07
345.08
1,218,917
+0.75(+0.22%)
May 20, 2024
342.59
344.77
342.41
344.33
1,099,980
+1.86(+0.54%)
May 17, 2024
342.89
342.95
340.93
342.47
1,088,887
-0.08(-0.02%)
May 16, 2024
343.80
344.78
342.40
342.55
2,495,277
-1.08(-0.31%)
May 15, 2024
339.87
343.81
339.49
343.63
921,990
+5.45(+1.61%)
May 14, 2024
335.85
338.81
335.66
338.18
584,938
+1.71(+0.51%)
May 13, 2024
337.14
337.25
335.31
336.47
1,207,020
+0.19(+0.06%)
May 10, 2024
336.92
337.86
335.20
336.28
711,131
+0.45(+0.13%)
May 09, 2024
334.82
336.11
333.83
335.83
542,577
+1.03(+0.31%)
May 08, 2024
333.56
335.44
333.48
334.80
946,228
-0.48(-0.14%)
May 07, 2024
335.67
336.49
334.65
335.28
965,902
-0.17(-0.05%)
May 06, 2024
332.33
335.45
331.72
335.45
815,625
+4.34(+1.31%)
May 03, 2024
331.10
331.75
329.14
331.11
752,820
+5.85(+1.80%)
May 02, 2024
324.01
325.80
321.01
325.26
888,035
+3.96(+1.23%)
May 01, 2024
322.31
327.19
320.60
321.30
1,083,976
-1.17(-0.36%)
Apr 30, 2024
327.48
328.64
322.36
322.46
920,605
-5.58(-1.70%)
Apr 29, 2024
328.98
329.34
326.18
328.05
771,906
+0.44(+0.13%)
Apr 26, 2024
326.06
328.74
325.31
327.61
858,404
+5.93(+1.84%)
Apr 25, 2024
317.02
322.31
316.19
321.68
980,150
-2.04(-0.63%)
Apr 24, 2024
325.73
326.23
322.13
323.71
687,401
+0.06(+0.02%)
Apr 23, 2024
320.81
324.22
320.31
323.65
678,280
+4.72(+1.48%)
Apr 22, 2024
317.99
320.84
315.44
318.93
1,269,337
+3.15(+1.00%)
Apr 19, 2024
321.50
321.87
314.87
315.78
2,834,474
-6.32(-1.96%)
Apr 18, 2024
324.47
325.88
321.77
322.10
2,835,072
-1.76(-0.54%)
Apr 17, 2024
328.54
328.70
322.98
323.86
1,285,760
-2.78(-0.85%)
Apr 16, 2024
326.96
328.84
325.85
326.64
1,393,247
+0.01(+0.00%)
Apr 15, 2024
335.20
335.20
326.23
326.63
2,605,791
-5.60(-1.69%)
Apr 12, 2024
334.27
335.37
331.24
332.23
1,366,636
-4.75(-1.41%)
Apr 11, 2024
333.62
337.73
331.64
336.99
2,658,951
+4.74(+1.43%)
Apr 10, 2024
330.70
333.09
330.55
332.25
1,387,771
-2.44(-0.73%)
Apr 09, 2024
335.87
335.94
331.14
334.69
957,826
+0.35(+0.10%)
Apr 08, 2024
335.06
335.63
333.38
334.34
1,702,143
+0.04(+0.01%)
Apr 05, 2024
331.26
335.80
330.91
334.30
1,520,771
+4.56(+1.38%)
Apr 04, 2024
337.13
337.94
329.62
329.74
847,108
-4.69(-1.40%)
Apr 03, 2024
332.48
335.83
332.48
334.43
944,338
+0.91(+0.27%)
Apr 02, 2024
332.49
333.93
331.32
333.52
1,421,818
-2.94(-0.87%)
Apr 01, 2024
337.17
338.51
335.12
336.46
824,205
-0.20(-0.06%)
Mar 28, 2024
336.75
337.58
336.05
336.66
1,393,695
-0.87(-0.26%)
Mar 27, 2024
338.20
338.51
335.02
337.53
1,677,043
+1.39(+0.41%)
Mar 26, 2024
338.68
338.83
336.04
336.14
1,108,497
-1.17(-0.35%)
Mar 25, 2024
337.23
338.26
336.06
337.31
766,405
-1.31(-0.39%)
Mar 22, 2024
338.27
339.51
337.60
338.62
789,155
+0.30(+0.09%)
Mar 21, 2024
340.43
340.43
338.22
338.31
1,457,512
+0.29(+0.09%)
Mar 20, 2024
334.95
338.03
333.86
338.02
1,982,997
+3.72(+1.11%)
Mar 19, 2024
331.31
334.58
329.84
334.30
1,141,691
+2.16(+0.65%)
Mar 18, 2024
333.08
334.88
332.06
332.14
1,149,696
+2.86(+0.87%)
Mar 15, 2024
329.78
331.10
328.37
329.27
1,643,888
-3.81(-1.14%)
Mar 14, 2024
334.37
334.85
331.26
333.08
1,635,760
+0.25(+0.08%)
Mar 13, 2024
333.95
333.95
332.03
332.83
1,384,141
-1.33(-0.40%)
Mar 12, 2024
330.59
334.47
328.61
334.16
959,945
+5.57(+1.69%)
Mar 11, 2024
329.08
329.57
327.26
328.60
1,066,018
-1.49(-0.45%)
Mar 08, 2024
334.52
336.90
329.65
330.08
753,842
-3.80(-1.14%)
Mar 07, 2024
331.58
335.32
330.25
333.88
987,278
+4.46(+1.35%)
Mar 06, 2024
330.44
331.06
327.98
329.42
1,372,141
+1.77(+0.54%)
Mar 05, 2024
330.90
330.90
325.89
327.66
1,061,790
-5.28(-1.58%)
Mar 04, 2024
333.70
334.50
332.80
332.93
1,217,723
-1.39(-0.41%)
Mar 01, 2024
331.14
334.63
330.73
334.32
885,946
+4.00(+1.21%)
Feb 29, 2024
329.81
331.49
327.92
330.32
1,247,566
+1.75(+0.53%)
Feb 28, 2024
328.58
329.34
327.66
328.57
928,141
-1.25(-0.38%)
Feb 27, 2024
329.74
330.08
327.97
329.82
827,315
+0.43(+0.13%)
Feb 26, 2024
330.69
331.24
329.30
329.39
906,946
-0.72(-0.22%)
Feb 23, 2024
331.88
332.85
329.25
330.11
1,151,456
-0.35(-0.11%)
Feb 22, 2024
327.16
330.87
326.81
330.46
896,870
+9.75(+3.04%)
Feb 21, 2024
319.58
320.76
317.93
320.71
576,551
-0.85(-0.26%)
Feb 20, 2024
322.69
323.84
319.21
321.56
741,564
-3.25(-1.00%)
Feb 16, 2024
327.33
327.38
324.21
324.81
1,138,381
-2.04(-0.63%)
Feb 15, 2024
326.45
326.96
324.51
326.86
1,646,578
+0.57(+0.17%)
Feb 14, 2024
324.80
326.53
322.99
326.29
1,266,341
+3.86(+1.20%)
Feb 13, 2024
321.34
324.46
320.34
322.43
2,296,644
-4.70(-1.44%)
Feb 12, 2024
328.69
329.74
326.38
327.13
1,852,846
-1.54(-0.47%)
Feb 09, 2024
326.55
329.21
326.17
328.67
1,133,618
+3.31(+1.02%)
Feb 08, 2024
325.06
325.87
324.76
325.35
2,248,308
+0.57(+0.18%)
Feb 07, 2024
322.49
325.19
322.26
324.78
1,508,497
+4.11(+1.28%)
Feb 06, 2024
321.30
321.87
318.73
320.68
1,078,566
+0.38(+0.12%)
Feb 05, 2024
320.99
321.33
318.14
320.30
1,592,311
-0.29(-0.09%)
Feb 02, 2024
315.49
321.44
315.10
320.58
1,468,727
+6.22(+1.98%)
Feb 01, 2024
311.31
314.56
311.20
314.36
1,554,298
+4.57(+1.47%)
Jan 31, 2024
313.39
314.59
309.74
309.79
2,326,020
-6.72(-2.12%)
Jan 30, 2024
317.47
317.93
315.91
316.51
1,528,527
-1.27(-0.40%)
Jan 29, 2024
314.84
317.85
314.37
317.78
1,553,666
+3.33(+1.06%)
Jan 26, 2024
314.26
315.82
313.77
314.45
1,768,161
-0.38(-0.12%)
Jan 25, 2024
314.95
316.19
313.01
314.83
1,393,057
+0.40(+0.13%)
Jan 24, 2024
315.51
317.24
314.11
314.43
2,216,350
+1.19(+0.38%)
Jan 23, 2024
313.04
313.40
311.75
313.24
1,513,454
+0.79(+0.25%)
Jan 22, 2024
312.96
313.92
312.04
312.45
1,744,338
+1.00(+0.32%)
Jan 19, 2024
308.62
311.61
307.62
311.46
2,040,779
+4.39(+1.43%)
Jan 18, 2024
305.15
307.27
304.10
307.07
1,517,001
+4.08(+1.35%)
Jan 17, 2024
302.49
303.24
300.47
302.99
1,262,836
-1.40(-0.46%)
Jan 16, 2024
304.04
305.65
302.92
304.38
2,188,253
-0.42(-0.14%)
Jan 12, 2024
304.96
305.78
303.74
304.80
1,173,253
+0.34(+0.11%)
Jan 11, 2024
304.94
305.98
301.15
304.46
1,762,132
+0.43(+0.14%)
Jan 10, 2024
301.18
304.52
301.18
304.04
953,295
+3.11(+1.03%)
Jan 09, 2024
298.50
301.50
298.13
300.92
1,075,709
+0.86(+0.29%)
Jan 08, 2024
295.01
300.24
295.01
300.07
1,723,478
+6.02(+2.05%)
Jan 05, 2024
294.16
295.95
293.06
294.04
1,733,843
+0.34(+0.12%)
Jan 04, 2024
294.01
296.50
293.68
293.70
1,419,119
-1.32(-0.45%)
Jan 03, 2024
296.18
297.02
294.68
295.02
1,246,682
-2.91(-0.98%)
Jan 02, 2024
299.60
300.03
296.20
297.93
2,821,161
-4.49(-1.48%)
Dec 29, 2023
303.54
303.93
301.03
302.42
1,191,913
-1.04(-0.34%)
Dec 28, 2023
303.97
304.59
303.30
303.46
1,120,087
+0.08(+0.03%)
Dec 27, 2023
303.07
303.83
302.61
303.38
1,335,553
+0.28(+0.09%)
Dec 26, 2023
302.24
303.58
302.24
303.10
944,067
+1.06(+0.35%)
Dec 22, 2023
302.46
303.18
300.75
302.04
1,673,806
+0.25(+0.08%)
Dec 21, 2023
301.08
302.04
299.36
301.79
1,050,986
+3.01(+1.01%)
Dec 20, 2023
302.43
303.99
298.63
298.78
1,185,677
-3.87(-1.28%)
Dec 19, 2023
301.57
302.71
301.49
302.64
1,461,296
+1.38(+0.46%)
Dec 18, 2023
299.44
301.92
299.23
301.26
1,425,849
+1.96(+0.66%)
Dec 15, 2023
297.37
299.88
297.37
299.30
3,218,516
+1.00(+0.33%)
Dec 14, 2023
299.97
300.27
295.79
298.31
1,734,123
-0.65(-0.22%)
Dec 13, 2023
295.79
299.33
295.51
298.95
1,455,456
+3.54(+1.20%)
Dec 12, 2023
292.77
295.42
292.31
295.41
1,237,850
+2.28(+0.78%)
Dec 11, 2023
291.70
293.22
291.27
293.13
2,787,052
+0.34(+0.12%)
Dec 08, 2023
290.30
293.10
290.21
292.79
970,159
+1.46(+0.50%)
Dec 07, 2023
289.70
291.66
289.31
291.33
1,412,380
+3.41(+1.18%)
Dec 06, 2023
291.04
291.21
287.78
287.92
1,283,540
-1.73(-0.60%)
Dec 05, 2023
287.07
290.33
287.03
289.65
1,074,596
+1.44(+0.50%)
Dec 04, 2023
288.11
288.49
285.99
288.21
2,033,206
-2.46(-0.85%)
Dec 01, 2023
289.07
291.10
288.13
290.67
1,438,637
+1.10(+0.38%)
Nov 30, 2023
290.12
290.25
287.31
289.56
1,181,108
+0.12(+0.04%)
Nov 29, 2023
291.50
292.32
289.31
289.44
1,403,080
-0.58(-0.20%)
Nov 28, 2023
288.80
290.58
288.55
290.02
1,060,018
+0.68(+0.23%)
Nov 27, 2023
289.18
290.72
289.01
289.35
1,909,761
-0.34(-0.12%)
Nov 24, 2023
289.80
290.18
288.93
289.68
669,905
-0.35(-0.12%)
Nov 22, 2023
289.96
291.76
289.19
290.03
803,740
+1.31(+0.46%)
Nov 21, 2023
288.60
289.26
287.52
288.72
1,457,404
-0.86(-0.30%)
Nov 20, 2023
286.26
290.16
286.26
289.57
1,737,842
+3.02(+1.05%)
Nov 17, 2023
286.51
287.15
285.42
286.56
977,092
-0.10(-0.03%)
Nov 16, 2023
285.50
287.12
285.15
286.66
1,164,951
+0.78(+0.27%)
Nov 15, 2023
287.05
287.19
284.85
285.88
2,058,082
+0.01(+0.00%)
Nov 14, 2023
284.79
286.69
284.39
285.87
1,458,838
+5.56(+1.99%)
Nov 13, 2023
279.57
281.14
278.56
280.31
2,265,214
-0.31(-0.11%)
Nov 10, 2023
276.30
280.72
275.96
280.61
1,683,213
+5.32(+1.93%)
Nov 09, 2023
278.00
278.40
274.86
275.30
1,448,116
-2.44(-0.88%)
Nov 08, 2023
277.15
277.97
275.94
277.74
2,305,807
+1.14(+0.41%)
Nov 07, 2023
274.66
277.28
274.06
276.60
1,631,180
+2.61(+0.95%)
Nov 06, 2023
273.04
274.06
272.21
273.99
1,319,684
+1.57(+0.58%)
Nov 03, 2023
270.38
273.26
270.34
272.42
1,610,719
+2.60(+0.96%)
Nov 02, 2023
268.01
269.92
267.60
269.82
1,456,364
+4.82(+1.82%)
Nov 01, 2023
261.37
265.21
261.37
265.00
2,414,273
+4.06(+1.56%)
Oct 31, 2023
260.08
261.24
258.21
260.94
2,020,641
+1.01(+0.39%)
Oct 30, 2023
258.50
260.74
257.83
259.93
1,493,161
+3.60(+1.41%)
Oct 27, 2023
257.57
258.94
255.39
256.32
1,970,405
+0.53(+0.21%)
Oct 26, 2023
259.61
260.50
254.87
255.79
2,165,359
-5.07(-1.94%)
Oct 25, 2023
264.62
264.92
260.46
260.86
940,624
-5.54(-2.08%)
Oct 24, 2023
265.47
266.94
263.89
266.40
1,004,115
+2.38(+0.90%)
Oct 23, 2023
262.00
266.48
260.74
264.02
1,182,403
+0.70(+0.26%)
Oct 20, 2023
266.63
267.09
263.03
263.32
885,469
-3.77(-1.41%)
Oct 19, 2023
270.15
271.21
266.50
267.09
1,219,912
-2.24(-0.83%)
Oct 18, 2023
271.86
273.02
268.55
269.33
707,940
-4.11(-1.50%)
Oct 17, 2023
271.52
274.76
270.33
273.45
1,068,046
-0.70(-0.25%)
Oct 16, 2023
271.93
274.83
271.93
274.14
1,815,634
+3.09(+1.14%)
Oct 13, 2023
274.35
275.09
270.03
271.06
724,826
-2.65(-0.97%)
Oct 12, 2023
275.41
276.59
272.18
273.70
1,296,603
-1.38(-0.50%)
Oct 11, 2023
273.92
275.17
272.78
275.09
802,100
+2.20(+0.81%)
Oct 10, 2023
271.83
274.85
271.54
272.89
1,195,152
+1.30(+0.48%)
Oct 09, 2023
268.24
272.05
267.57
271.58
952,652
+1.31(+0.49%)
Oct 06, 2023
263.86
271.12
263.48
270.27
1,324,797
+4.38(+1.65%)
Oct 05, 2023
265.61
266.42
263.16
265.89
1,068,360
+0.02(+0.01%)
Oct 04, 2023
262.87
266.28
262.79
265.87
1,089,136
+3.58(+1.37%)
Oct 03, 2023
265.61
266.67
261.28
262.29
1,380,817
-4.78(-1.79%)
Oct 02, 2023
264.73
267.94
264.50
267.06
1,268,345
+2.26(+0.85%)
Sep 29, 2023
267.49
268.17
264.01
264.81
1,885,306
-0.23(-0.09%)
Sep 28, 2023
262.18
266.18
261.66
265.03
1,243,915
+1.95(+0.74%)
Sep 27, 2023
263.43
264.19
260.38
263.08
1,327,476
+0.46(+0.17%)
Sep 26, 2023
265.11
265.43
262.03
262.62
1,089,885
-4.25(-1.59%)
Sep 25, 2023
264.92
266.91
265.39
266.87
1,572,629
+1.39(+0.52%)
Sep 22, 2023
266.90
268.34
265.27
265.48
4,854,622
-0.29(-0.11%)
Sep 21, 2023
268.33
268.70
265.67
265.77
1,100,919
-4.99(-1.84%)
Sep 20, 2023
275.10
275.47
270.75
270.76
961,286
-3.77(-1.38%)
Sep 19, 2023
274.12
274.88
272.35
274.53
617,311
-0.51(-0.18%)
Sep 18, 2023
274.10
275.87
273.94
275.04
990,922
+0.22(+0.08%)
Sep 15, 2023
278.46
278.49
274.33
274.82
2,849,657
-4.35(-1.56%)
Sep 14, 2023
278.53
280.13
277.09
279.17
1,221,636
+1.83(+0.66%)
Sep 13, 2023
276.40
278.29
275.65
277.34
820,483
+0.85(+0.31%)
Sep 12, 2023
278.18
278.87
276.17
276.49
851,716
-3.16(-1.13%)
Sep 11, 2023
278.77
279.92
277.64
279.65
730,223
+3.00(+1.08%)
Sep 08, 2023
276.23
278.17
276.02
276.65
640,311
+0.13(+0.05%)
Sep 07, 2023
274.33
276.92
273.87
276.52
955,158
-1.04(-0.38%)
Sep 06, 2023
279.60
280.09
276.22
277.56
785,498
-2.86(-1.02%)
Sep 05, 2023
279.60
281.20
278.81
280.43
807,379
+0.23(+0.08%)
Sep 01, 2023
282.12
282.28
279.12
280.20
661,699
+0.08(+0.03%)
Aug 31, 2023
280.16
281.67
279.76
280.12
974,529
+0.34(+0.12%)
Aug 30, 2023
278.08
280.26
277.76
279.78
564,281
+1.82(+0.65%)
Aug 29, 2023
272.68
278.24
272.29
277.96
1,002,046
+5.27(+1.93%)
Aug 28, 2023
272.47
273.14
271.08
272.69
1,005,913
+1.89(+0.70%)
Aug 25, 2023
269.62
272.11
267.11
270.81
1,055,575
+2.15(+0.80%)
Aug 24, 2023
275.65
276.10
268.66
268.66
1,136,686
-5.03(-1.84%)
Aug 23, 2023
270.43
274.41
270.43
273.69
700,473
+3.97(+1.47%)
Aug 22, 2023
271.60
271.71
269.26
269.71
929,407
-0.21(-0.08%)
Aug 21, 2023
267.49
270.36
266.80
269.92
971,745
+3.61(+1.35%)
Aug 18, 2023
264.39
267.15
263.75
266.31
1,797,530
-0.35(-0.13%)
Aug 17, 2023
270.32
270.71
266.19
266.66
1,119,338
-2.95(-1.09%)
Aug 16, 2023
271.54
272.92
269.57
269.61
1,745,244
-2.25(-0.83%)
Aug 15, 2023
273.80
274.53
271.34
271.86
795,116
-2.61(-0.95%)
Aug 14, 2023
271.17
274.50
270.64
274.47
1,070,027
+2.95(+1.09%)
Aug 11, 2023
270.96
272.67
270.56
271.52
991,809
-1.14(-0.42%)
Aug 10, 2023
274.19
276.54
271.64
272.66
1,422,112
+0.38(+0.14%)
Aug 09, 2023
275.43
275.49
271.66
272.29
1,289,061
-2.85(-1.04%)
Aug 08, 2023
275.25
275.45
272.97
275.14
729,118
-1.32(-0.48%)
Aug 07, 2023
275.53
276.58
274.08
276.46
1,249,396
+2.00(+0.73%)
Aug 04, 2023
277.37
278.71
274.05
274.46
1,583,020
-1.33(-0.48%)
Aug 03, 2023
274.89
277.14
274.76
275.79
1,002,661
-0.78(-0.28%)
Aug 02, 2023
279.51
279.56
275.71
276.57
956,144
-5.46(-1.94%)
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.