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
Boston Beer Company
(NY:
SAM
)
290.92
+6.05 (+2.12%)
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 (%)
Jul 31, 2015
216.00
222.50
215.00
220.52
524,093
-2.95(-1.32%)
Jul 30, 2015
223.82
225.87
221.35
223.47
347,264
+0.96(+0.43%)
Jul 29, 2015
217.59
222.77
217.17
222.51
223,129
+4.31(+1.98%)
Jul 28, 2015
218.63
219.06
214.21
218.20
197,062
-0.01(-0.00%)
Jul 27, 2015
221.20
222.64
217.87
218.21
221,286
-5.94(-2.65%)
Jul 24, 2015
224.07
226.25
223.19
224.15
168,980
+1.19(+0.53%)
Jul 23, 2015
221.39
225.00
221.22
222.96
225,913
+1.30(+0.59%)
Jul 22, 2015
222.85
223.10
220.92
221.66
148,437
-0.91(-0.41%)
Jul 21, 2015
222.81
224.98
222.04
222.57
156,824
-0.02(-0.01%)
Jul 20, 2015
223.75
226.81
222.11
222.59
168,443
-0.66(-0.30%)
Jul 17, 2015
221.76
226.48
221.15
223.25
145,876
+1.40(+0.63%)
Jul 16, 2015
220.50
224.32
220.35
221.85
155,048
+1.30(+0.59%)
Jul 15, 2015
226.20
226.28
219.50
220.55
226,099
-4.71(-2.09%)
Jul 14, 2015
230.40
231.38
224.63
225.26
119,839
-4.49(-1.95%)
Jul 13, 2015
229.01
231.18
228.45
229.75
82,827
+2.59(+1.14%)
Jul 10, 2015
228.57
228.75
225.03
227.16
84,255
+1.08(+0.48%)
Jul 09, 2015
226.99
229.06
225.69
226.08
103,379
+1.72(+0.77%)
Jul 08, 2015
223.80
227.26
223.75
224.36
99,556
-1.58(-0.70%)
Jul 07, 2015
225.62
226.92
220.50
225.94
201,468
+0.06(+0.03%)
Jul 06, 2015
228.26
229.34
225.17
225.88
247,728
-1.92(-0.84%)
Jul 02, 2015
228.29
227.80
227.80
227.80
173,800
-0.83(-0.36%)
Jul 01, 2015
233.92
234.87
227.85
228.63
150,477
-3.36(-1.45%)
Jun 30, 2015
232.35
235.34
231.56
231.99
81,705
+0.12(+0.05%)
Jun 29, 2015
235.80
237.47
231.70
231.87
98,034
-5.75(-2.42%)
Jun 26, 2015
240.00
242.20
237.00
237.62
169,896
-2.00(-0.83%)
Jun 25, 2015
239.14
240.40
237.34
239.62
117,443
+0.79(+0.33%)
Jun 24, 2015
244.52
244.52
238.52
238.83
245,753
-6.32(-2.58%)
Jun 23, 2015
248.84
249.11
244.52
245.15
175,184
-3.34(-1.34%)
Jun 22, 2015
251.39
251.39
246.32
248.49
101,764
-1.60(-0.64%)
Jun 19, 2015
255.41
254.97
249.56
250.09
107,848
-4.88(-1.91%)
Jun 18, 2015
253.67
256.82
251.96
254.97
156,541
+3.17(+1.26%)
Jun 17, 2015
251.73
253.18
249.91
251.80
122,399
+0.73(+0.29%)
Jun 16, 2015
247.00
253.99
247.00
251.07
143,119
+2.88(+1.16%)
Jun 15, 2015
252.25
252.25
247.24
248.19
164,747
-5.04(-1.99%)
Jun 12, 2015
250.75
254.38
250.08
253.23
132,777
+1.15(+0.46%)
Jun 11, 2015
249.62
253.10
249.62
252.08
176,722
+2.75(+1.10%)
Jun 10, 2015
249.89
253.51
249.01
249.33
197,436
-0.02(-0.01%)
Jun 09, 2015
256.04
257.69
248.52
249.35
219,504
-6.34(-2.48%)
Jun 08, 2015
259.55
260.94
253.75
255.69
190,851
-4.69(-1.80%)
Jun 05, 2015
258.70
261.26
257.30
260.38
153,052
+1.07(+0.41%)
Jun 04, 2015
260.94
261.52
257.10
259.31
162,514
-2.01(-0.77%)
Jun 03, 2015
259.95
262.54
259.15
261.32
64,534
+1.10(+0.42%)
Jun 02, 2015
259.68
261.97
258.65
260.22
144,231
+0.54(+0.21%)
Jun 01, 2015
263.74
264.70
257.01
259.68
191,582
-4.10(-1.55%)
May 29, 2015
264.19
265.79
260.80
263.78
87,212
-0.07(-0.03%)
May 28, 2015
262.98
264.01
260.00
263.85
87,096
+1.81(+0.69%)
May 27, 2015
263.29
264.43
260.86
262.04
58,921
-0.21(-0.08%)
May 26, 2015
262.72
266.62
260.53
262.25
140,648
-0.76(-0.29%)
May 22, 2015
264.72
263.01
263.01
263.01
79,100
-0.59(-0.22%)
May 21, 2015
262.46
264.58
260.65
263.60
142,032
+0.40(+0.15%)
May 20, 2015
263.13
264.54
261.06
263.20
39,425
-0.01(-0.00%)
May 19, 2015
263.93
264.03
261.33
263.21
95,080
-0.74(-0.28%)
May 18, 2015
261.47
263.97
260.48
263.95
94,525
+1.89(+0.72%)
May 15, 2015
261.99
263.81
259.84
262.06
100,696
-0.13(-0.05%)
May 14, 2015
250.71
262.29
250.71
262.19
196,368
+11.91(+4.76%)
May 13, 2015
249.96
252.99
246.72
250.28
129,798
+0.05(+0.02%)
May 12, 2015
250.00
251.93
245.92
250.23
56,944
-0.56(-0.22%)
May 11, 2015
250.47
255.62
248.94
250.79
146,877
-0.50(-0.20%)
May 08, 2015
249.76
252.68
246.71
251.29
160,825
+2.60(+1.05%)
May 07, 2015
253.23
253.23
246.12
248.69
131,913
-4.92(-1.94%)
May 06, 2015
255.90
256.84
252.53
253.61
117,799
-1.47(-0.58%)
May 05, 2015
249.00
256.71
247.05
255.08
182,275
+5.87(+2.36%)
May 04, 2015
244.00
251.41
243.81
249.21
114,479
+5.01(+2.05%)
May 01, 2015
243.09
246.48
238.43
244.20
353,835
-3.60(-1.45%)
Apr 30, 2015
256.99
257.29
247.03
247.80
515,133
-12.00(-4.62%)
Apr 29, 2015
267.00
269.74
259.15
259.80
153,088
-8.96(-3.33%)
Apr 28, 2015
266.57
270.00
265.22
268.76
99,465
+3.41(+1.29%)
Apr 27, 2015
267.18
269.15
262.81
265.35
85,705
-0.62(-0.23%)
Apr 24, 2015
264.69
267.31
263.16
265.97
53,074
+2.12(+0.80%)
Apr 23, 2015
261.11
267.46
260.31
263.85
49,903
+2.41(+0.92%)
Apr 22, 2015
264.00
264.00
259.26
261.44
39,726
-2.60(-0.98%)
Apr 21, 2015
260.63
265.64
260.63
264.04
60,676
+2.38(+0.91%)
Apr 20, 2015
260.10
263.75
259.09
261.66
62,406
+2.36(+0.91%)
Apr 17, 2015
260.92
261.40
257.09
259.30
92,485
-3.20(-1.22%)
Apr 16, 2015
264.00
264.01
260.50
262.50
74,199
-2.11(-0.80%)
Apr 15, 2015
262.86
266.58
262.50
264.61
71,922
+1.62(+0.62%)
Apr 14, 2015
266.73
267.10
262.67
262.99
91,000
-4.65(-1.74%)
Apr 13, 2015
270.00
270.49
265.83
267.64
45,721
-3.12(-1.15%)
Apr 10, 2015
273.28
273.28
269.65
270.76
48,770
-2.07(-0.76%)
Apr 09, 2015
272.49
273.71
270.60
272.83
51,067
+1.10(+0.40%)
Apr 08, 2015
267.85
273.11
267.47
271.73
60,583
+5.26(+1.97%)
Apr 07, 2015
269.88
270.24
265.70
266.47
79,068
-2.46(-0.91%)
Apr 06, 2015
271.82
272.75
266.43
268.93
88,202
-3.26(-1.20%)
Apr 02, 2015
263.77
272.19
272.19
272.19
147,300
+7.46(+2.82%)
Apr 01, 2015
266.43
267.98
261.56
264.73
114,089
-2.67(-1.00%)
Mar 31, 2015
265.95
268.85
265.10
267.40
165,812
+0.20(+0.07%)
Mar 30, 2015
269.93
270.75
266.42
267.20
116,647
-0.94(-0.35%)
Mar 27, 2015
264.54
269.33
264.00
268.14
137,905
+2.48(+0.93%)
Mar 26, 2015
265.96
268.53
264.39
265.66
118,070
-0.35(-0.13%)
Mar 25, 2015
273.88
274.62
264.45
266.01
159,163
-5.32(-1.96%)
Mar 24, 2015
275.00
276.88
270.19
271.33
89,781
-3.29(-1.20%)
Mar 23, 2015
276.31
276.96
271.51
274.62
147,583
-2.74(-0.99%)
Mar 20, 2015
269.42
277.88
269.42
277.36
242,489
+9.46(+3.53%)
Mar 19, 2015
263.87
269.23
263.31
267.90
114,794
+3.62(+1.37%)
Mar 18, 2015
263.33
267.15
260.00
264.28
120,030
-0.04(-0.02%)
Mar 17, 2015
270.65
272.19
262.13
264.32
180,114
-6.31(-2.33%)
Mar 16, 2015
271.33
272.40
267.16
270.63
146,076
+1.79(+0.67%)
Mar 13, 2015
274.65
274.65
267.80
268.84
97,150
-6.73(-2.44%)
Mar 12, 2015
263.25
277.45
261.99
275.57
268,912
+12.67(+4.82%)
Mar 11, 2015
257.67
264.07
254.50
262.90
198,919
+5.66(+2.20%)
Mar 10, 2015
256.00
259.00
255.62
257.24
235,866
-1.63(-0.63%)
Mar 09, 2015
256.97
260.61
256.54
258.87
121,721
+0.94(+0.36%)
Mar 06, 2015
258.34
261.66
256.01
257.93
158,255
-2.59(-0.99%)
Mar 05, 2015
262.00
263.90
257.26
260.52
160,910
-1.10(-0.42%)
Mar 04, 2015
258.00
266.00
258.87
261.62
166,362
+2.75(+1.06%)
Mar 03, 2015
265.65
265.65
257.55
258.87
294,743
-6.80(-2.56%)
Mar 02, 2015
266.99
268.77
264.50
265.67
176,064
-1.93(-0.72%)
Feb 27, 2015
276.80
277.00
266.70
267.60
212,025
-11.18(-4.01%)
Feb 26, 2015
277.89
282.62
275.00
278.78
245,181
+0.19(+0.07%)
Feb 25, 2015
268.50
282.49
253.01
278.59
1,388,806
-32.12(-10.34%)
Feb 24, 2015
313.60
314.64
310.15
310.71
97,875
-1.79(-0.57%)
Feb 23, 2015
314.54
314.54
310.72
312.50
61,283
-0.89(-0.28%)
Feb 20, 2015
310.32
314.45
308.47
313.39
41,669
+3.62(+1.17%)
Feb 19, 2015
308.08
311.01
306.27
309.77
42,559
+1.73(+0.56%)
Feb 18, 2015
302.14
308.19
301.90
308.04
75,019
+4.52(+1.49%)
Feb 17, 2015
304.36
306.06
297.69
303.52
110,236
+0.26(+0.09%)
Feb 13, 2015
304.00
303.26
303.26
303.26
68,100
-0.97(-0.32%)
Feb 12, 2015
302.70
307.11
302.04
304.23
88,019
+1.97(+0.65%)
Feb 11, 2015
304.56
306.94
302.03
302.26
48,238
-3.74(-1.22%)
Feb 10, 2015
305.82
306.99
303.94
306.00
88,408
+0.34(+0.11%)
Feb 09, 2015
311.47
313.00
303.49
305.66
101,167
-7.63(-2.44%)
Feb 06, 2015
316.39
316.97
311.06
313.29
67,809
-3.99(-1.26%)
Feb 05, 2015
317.14
319.94
315.98
317.28
53,781
+0.22(+0.07%)
Feb 04, 2015
313.25
317.75
312.15
317.06
43,953
+0.56(+0.18%)
Feb 03, 2015
315.27
317.85
310.27
316.50
75,658
+0.49(+0.16%)
Feb 02, 2015
313.55
316.30
308.42
316.01
77,396
+1.49(+0.47%)
Jan 30, 2015
314.59
321.99
313.94
314.52
116,061
-3.82(-1.20%)
Jan 29, 2015
311.97
318.90
310.03
318.34
91,515
+6.58(+2.11%)
Jan 28, 2015
320.37
320.88
310.93
311.76
85,392
-7.26(-2.28%)
Jan 27, 2015
317.22
323.69
314.77
319.02
112,905
-0.18(-0.06%)
Jan 26, 2015
320.61
322.26
315.17
319.20
984,125
-1.63(-0.51%)
Jan 23, 2015
324.04
324.55
318.41
320.83
79,321
-3.16(-0.98%)
Jan 22, 2015
319.07
325.00
315.01
323.99
130,711
+12.40(+3.98%)
Jan 21, 2015
307.11
314.21
305.73
311.59
49,615
+2.94(+0.95%)
Jan 20, 2015
302.00
309.81
302.00
308.65
65,676
+7.11(+2.36%)
Jan 16, 2015
293.08
302.00
292.47
301.54
59,760
+9.88(+3.39%)
Jan 15, 2015
294.00
294.70
290.54
291.66
43,705
-1.24(-0.42%)
Jan 14, 2015
289.54
293.17
286.59
292.90
43,475
+1.39(+0.48%)
Jan 13, 2015
293.44
294.97
287.95
291.51
45,864
+0.93(+0.32%)
Jan 12, 2015
285.62
290.75
283.08
290.58
35,708
+6.54(+2.30%)
Jan 09, 2015
289.00
290.91
283.46
284.04
57,732
-5.74(-1.98%)
Jan 08, 2015
291.06
294.33
288.39
289.78
58,677
+1.89(+0.66%)
Jan 07, 2015
297.00
298.38
286.68
287.89
69,448
-5.68(-1.93%)
Jan 06, 2015
288.35
294.88
287.37
293.57
91,540
+5.37(+1.86%)
Jan 05, 2015
278.98
288.55
278.00
288.20
85,671
+7.93(+2.83%)
Jan 02, 2015
290.04
290.04
279.00
280.27
75,391
-9.27(-3.20%)
Dec 31, 2014
288.90
289.54
289.54
289.54
54,400
+0.93(+0.32%)
Dec 30, 2014
293.57
294.18
287.86
288.61
46,302
-5.87(-1.99%)
Dec 29, 2014
296.00
297.60
290.71
294.48
37,599
-1.26(-0.43%)
Dec 26, 2014
294.42
296.90
292.10
295.74
31,690
+3.59(+1.23%)
Dec 24, 2014
290.36
292.15
292.15
292.15
33,300
+1.62(+0.56%)
Dec 23, 2014
291.85
293.97
288.09
290.53
40,150
-2.37(-0.81%)
Dec 22, 2014
288.48
295.00
287.54
292.90
40,021
+3.57(+1.23%)
Dec 19, 2014
296.74
296.93
288.54
289.33
89,770
-8.45(-2.84%)
Dec 18, 2014
289.44
299.00
287.30
297.78
101,790
+12.71(+4.46%)
Dec 17, 2014
286.50
288.99
282.53
285.07
88,167
-1.75(-0.61%)
Dec 16, 2014
279.14
289.38
275.57
286.82
95,961
+9.67(+3.49%)
Dec 15, 2014
282.36
282.36
274.40
277.15
71,600
-2.25(-0.81%)
Dec 12, 2014
275.74
280.00
273.61
279.40
44,726
-0.97(-0.35%)
Dec 11, 2014
279.70
284.45
279.02
280.37
62,779
+2.15(+0.77%)
Dec 10, 2014
282.52
284.06
275.18
278.22
104,274
-1.84(-0.66%)
Dec 09, 2014
270.37
281.70
266.69
280.06
77,789
+8.10(+2.98%)
Dec 08, 2014
269.21
273.35
267.24
271.96
61,793
+2.08(+0.77%)
Dec 05, 2014
263.08
269.99
262.14
269.88
45,039
+5.78(+2.19%)
Dec 04, 2014
263.18
264.53
260.05
264.10
35,867
+0.82(+0.31%)
Dec 03, 2014
264.03
264.90
262.15
263.28
31,822
-1.64(-0.62%)
Dec 02, 2014
261.51
265.43
258.00
264.92
46,558
+4.90(+1.88%)
Dec 01, 2014
263.10
263.88
259.07
260.02
46,415
-2.95(-1.12%)
Nov 28, 2014
266.00
267.78
262.68
262.97
19,448
-1.36(-0.51%)
Nov 26, 2014
261.22
264.33
264.33
264.33
45,500
+2.21(+0.84%)
Nov 25, 2014
261.15
262.12
260.00
262.12
44,013
+1.64(+0.63%)
Nov 24, 2014
254.69
262.10
254.41
260.48
95,815
+6.12(+2.41%)
Nov 21, 2014
257.39
257.87
253.15
254.36
41,857
+0.54(+0.21%)
Nov 20, 2014
253.44
255.96
251.00
253.82
48,402
-0.33(-0.13%)
Nov 19, 2014
258.54
259.78
251.03
254.15
57,639
-3.61(-1.40%)
Nov 18, 2014
257.69
259.88
255.86
257.76
34,554
+0.05(+0.02%)
Nov 17, 2014
262.75
263.55
257.29
257.71
53,613
-5.09(-1.94%)
Nov 14, 2014
262.17
263.78
261.59
262.80
46,777
-0.03(-0.01%)
Nov 13, 2014
265.70
265.97
261.96
262.83
69,187
-3.68(-1.38%)
Nov 12, 2014
264.00
277.76
263.01
266.51
102,178
+0.85(+0.32%)
Nov 11, 2014
264.38
266.08
262.31
265.66
70,685
-0.41(-0.15%)
Nov 10, 2014
258.94
266.36
258.29
266.07
75,816
+7.17(+2.77%)
Nov 07, 2014
257.54
260.00
254.67
258.90
77,088
+0.46(+0.18%)
Nov 06, 2014
250.69
260.00
250.69
258.44
79,470
+6.30(+2.50%)
Nov 05, 2014
247.49
253.90
246.60
252.14
100,239
+5.48(+2.22%)
Nov 04, 2014
246.50
249.72
243.84
246.66
155,629
+0.26(+0.11%)
Nov 03, 2014
250.04
252.03
241.63
246.40
144,391
-2.60(-1.04%)
Oct 31, 2014
237.50
252.99
237.40
249.00
277,569
+17.62(+7.62%)
Oct 30, 2014
227.54
233.00
226.50
231.38
55,912
+1.88(+0.82%)
Oct 29, 2014
229.29
229.50
225.40
229.50
30,407
-0.04(-0.02%)
Oct 28, 2014
225.02
229.54
223.64
229.54
47,429
+4.42(+1.96%)
Oct 27, 2014
224.02
225.50
224.39
225.12
14,725
+0.73(+0.33%)
Oct 24, 2014
222.75
224.50
221.67
224.39
21,362
+1.33(+0.60%)
Oct 23, 2014
221.12
223.25
220.75
223.06
39,826
+3.25(+1.48%)
Oct 22, 2014
223.76
224.19
219.27
219.81
46,586
-4.47(-1.99%)
Oct 21, 2014
223.47
224.85
221.00
224.28
29,595
+2.52(+1.14%)
Oct 20, 2014
220.00
220.00
218.43
221.76
38,358
+1.22(+0.55%)
Oct 17, 2014
226.50
226.50
218.96
220.54
43,158
-4.12(-1.83%)
Oct 16, 2014
220.81
224.79
218.50
224.66
61,308
+1.84(+0.83%)
Oct 15, 2014
219.03
224.80
214.35
222.82
76,336
+0.55(+0.25%)
Oct 14, 2014
220.40
224.74
217.68
222.27
44,400
+2.57(+1.17%)
Oct 13, 2014
213.46
221.50
212.20
219.70
47,462
+6.00(+2.81%)
Oct 10, 2014
211.16
217.16
211.16
213.70
33,733
+0.23(+0.11%)
Oct 09, 2014
216.20
216.20
213.14
213.47
44,984
-2.76(-1.28%)
Oct 08, 2014
210.77
217.25
210.03
216.23
33,306
+5.79(+2.75%)
Oct 07, 2014
214.31
215.32
210.10
210.44
31,187
-5.01(-2.33%)
Oct 06, 2014
218.43
218.43
214.59
215.45
29,414
-2.27(-1.04%)
Oct 03, 2014
219.05
219.05
217.07
217.72
21,007
+1.24(+0.57%)
Oct 02, 2014
214.47
216.97
214.47
216.48
29,429
+1.51(+0.70%)
Oct 01, 2014
220.70
220.70
213.48
214.97
61,916
-6.79(-3.06%)
Sep 30, 2014
222.90
224.00
220.00
221.76
56,504
-1.12(-0.50%)
Sep 29, 2014
219.22
223.43
219.00
222.88
37,907
+2.69(+1.22%)
Sep 26, 2014
219.01
221.59
218.00
220.19
30,715
+1.18(+0.54%)
Sep 25, 2014
220.76
221.51
217.00
219.01
32,917
-2.80(-1.26%)
Sep 24, 2014
217.08
222.45
216.50
221.81
42,491
+4.67(+2.15%)
Sep 23, 2014
217.50
218.66
216.17
217.14
43,165
-0.73(-0.34%)
Sep 22, 2014
220.83
222.20
217.26
217.87
27,162
-3.30(-1.49%)
Sep 19, 2014
223.85
224.67
220.83
221.17
45,719
-2.34(-1.05%)
Sep 18, 2014
223.80
224.94
221.78
223.51
29,278
+0.70(+0.31%)
Sep 17, 2014
226.15
227.36
221.08
222.81
59,170
-2.95(-1.31%)
Sep 16, 2014
217.12
226.20
218.47
225.76
74,581
+7.29(+3.34%)
Sep 15, 2014
218.96
221.33
217.56
218.47
66,263
+0.71(+0.33%)
Sep 12, 2014
218.08
218.83
216.30
217.76
34,195
+0.29(+0.13%)
Sep 11, 2014
215.51
218.55
213.37
217.47
27,480
+1.63(+0.76%)
Sep 10, 2014
215.04
216.68
214.00
215.84
24,046
+0.15(+0.07%)
Sep 09, 2014
217.21
217.21
214.16
215.69
42,795
-1.19(-0.55%)
Sep 08, 2014
216.26
217.33
215.27
216.88
24,477
-0.17(-0.08%)
Sep 05, 2014
218.30
219.31
215.50
217.05
39,418
-2.26(-1.03%)
Sep 04, 2014
219.77
221.75
218.04
219.31
46,196
-0.63(-0.29%)
Sep 03, 2014
223.51
223.51
218.03
219.94
66,711
-3.13(-1.40%)
Sep 02, 2014
220.79
223.49
220.00
223.07
67,815
+2.09(+0.95%)
Aug 29, 2014
222.67
220.98
220.98
220.98
44,400
-2.02(-0.91%)
Aug 28, 2014
224.49
224.99
222.21
223.00
28,815
-3.00(-1.33%)
Aug 27, 2014
227.83
228.22
224.97
226.00
21,484
-1.82(-0.80%)
Aug 26, 2014
227.92
228.60
226.10
227.82
53,108
+0.54(+0.24%)
Aug 25, 2014
227.55
228.57
225.58
227.28
28,622
+0.03(+0.01%)
Aug 22, 2014
227.39
227.99
226.79
227.25
56,517
+0.18(+0.08%)
Aug 21, 2014
227.02
227.49
226.16
227.07
49,465
+0.08(+0.04%)
Aug 20, 2014
227.93
229.86
225.80
226.99
23,942
-2.87(-1.25%)
Aug 19, 2014
232.70
233.50
228.10
229.86
47,012
-2.75(-1.18%)
Aug 18, 2014
230.00
233.18
227.87
232.61
44,745
+3.78(+1.65%)
Aug 15, 2014
230.22
230.22
225.20
228.83
71,908
+0.78(+0.34%)
Aug 14, 2014
229.96
230.00
227.38
228.05
25,967
-0.78(-0.34%)
Aug 13, 2014
229.76
228.19
226.26
228.83
40,163
+0.64(+0.28%)
Aug 12, 2014
230.00
230.00
226.06
228.19
34,671
-2.67(-1.16%)
Aug 11, 2014
233.00
233.45
230.24
230.86
43,751
-1.47(-0.63%)
Aug 08, 2014
230.00
232.51
228.00
232.33
52,632
+2.33(+1.01%)
Aug 07, 2014
225.46
230.00
222.90
230.00
64,188
+5.37(+2.39%)
Aug 06, 2014
221.25
225.46
221.25
224.63
36,120
+2.62(+1.18%)
Aug 05, 2014
220.88
223.75
219.73
222.01
37,256
+0.33(+0.15%)
Aug 04, 2014
218.01
222.17
215.60
221.68
39,184
+3.93(+1.80%)
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.