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
)
301.49
-12.18 (-3.88%)
Streaming Delayed Price
Updated: 11:46 AM EDT, Jun 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 (%)
Jul 31, 2018
274.80
276.68
269.85
274.95
221,298
+0.10(+0.04%)
Jul 30, 2018
277.20
278.40
268.40
274.85
267,822
-2.70(-0.97%)
Jul 27, 2018
264.10
280.25
263.50
277.55
800,600
-34.15(-10.96%)
Jul 26, 2018
325.25
327.99
308.20
311.70
227,794
-15.40(-4.71%)
Jul 25, 2018
314.50
329.95
312.25
327.10
179,635
+4.20(+1.30%)
Jul 24, 2018
327.50
329.00
321.15
322.90
91,259
-4.25(-1.30%)
Jul 23, 2018
323.60
327.85
320.00
327.15
106,667
+3.25(+1.00%)
Jul 20, 2018
319.70
324.95
319.70
323.90
134,219
+5.70(+1.79%)
Jul 19, 2018
313.80
319.50
311.10
318.20
129,382
+3.70(+1.18%)
Jul 18, 2018
320.65
320.65
311.45
314.50
150,054
-6.00(-1.87%)
Jul 17, 2018
319.85
326.40
319.35
320.50
75,768
+0.40(+0.12%)
Jul 16, 2018
326.30
329.60
318.70
320.10
160,857
-6.10(-1.87%)
Jul 13, 2018
313.90
327.85
313.90
326.20
188,196
+13.00(+4.15%)
Jul 12, 2018
307.25
315.25
307.25
313.20
136,849
+7.20(+2.35%)
Jul 11, 2018
306.00
311.25
304.43
306.00
91,404
+0.35(+0.11%)
Jul 10, 2018
307.50
311.45
300.00
305.65
179,918
-1.75(-0.57%)
Jul 09, 2018
306.05
307.45
301.95
307.40
71,623
+4.75(+1.57%)
Jul 06, 2018
305.00
306.40
301.75
302.65
96,781
-2.30(-0.75%)
Jul 05, 2018
303.75
306.55
296.05
304.95
135,467
+3.65(+1.21%)
Jul 03, 2018
301.30
301.30
301.30
0
-1.05(-0.35%)
Jul 02, 2018
299.80
304.11
297.30
302.35
124,568
+2.65(+0.88%)
Jun 29, 2018
298.95
302.65
292.75
299.70
147,200
+0.40(+0.13%)
Jun 28, 2018
291.75
300.45
290.15
299.30
165,907
+7.85(+2.69%)
Jun 27, 2018
303.15
304.70
289.35
291.45
221,569
-11.10(-3.67%)
Jun 26, 2018
300.95
307.00
300.95
302.55
136,996
+0.45(+0.15%)
Jun 25, 2018
300.90
305.60
300.60
302.10
118,053
+1.20(+0.40%)
Jun 22, 2018
295.00
302.75
294.70
300.90
216,401
+7.15(+2.43%)
Jun 21, 2018
289.85
294.95
285.65
293.75
169,008
+5.95(+2.07%)
Jun 20, 2018
283.80
289.95
282.00
287.80
215,635
+4.95(+1.75%)
Jun 19, 2018
285.70
289.00
280.90
282.85
194,583
-4.55(-1.58%)
Jun 18, 2018
291.60
292.70
284.60
287.40
218,215
-3.65(-1.25%)
Jun 15, 2018
291.85
285.75
291.05
194,619
+5.30(+1.85%)
Jun 14, 2018
279.50
286.40
278.00
285.75
163,637
+6.25(+2.24%)
Jun 13, 2018
276.00
283.15
271.63
279.50
226,728
+5.70(+2.08%)
Jun 12, 2018
264.20
274.70
264.20
273.80
198,759
+9.85(+3.73%)
Jun 11, 2018
259.00
264.35
259.00
263.95
116,261
+4.80(+1.85%)
Jun 08, 2018
252.50
263.05
252.50
259.15
139,109
+7.40(+2.94%)
Jun 07, 2018
259.50
260.35
251.15
251.75
152,801
-8.10(-3.12%)
Jun 06, 2018
258.85
259.85
128,084
-1.20(-0.46%)
Jun 05, 2018
261.00
263.35
258.50
261.05
124,345
+0.90(+0.35%)
Jun 04, 2018
257.00
260.30
255.45
260.15
100,584
+5.15(+2.02%)
Jun 01, 2018
254.90
256.00
251.90
255.00
97,940
+1.15(+0.45%)
May 31, 2018
255.75
255.90
252.20
253.85
103,162
-2.15(-0.84%)
May 30, 2018
250.00
257.90
248.55
256.00
154,551
+7.25(+2.91%)
May 29, 2018
238.75
249.65
238.75
248.75
123,847
+8.70(+3.62%)
May 25, 2018
240.05
240.05
240.05
0
-1.50(-0.62%)
May 24, 2018
241.25
242.10
240.20
241.55
69,257
+0.70(+0.29%)
May 23, 2018
240.10
243.80
239.55
240.85
110,145
+1.50(+0.63%)
May 22, 2018
245.30
245.85
239.05
239.35
64,362
-4.75(-1.95%)
May 21, 2018
243.20
246.75
243.15
244.10
112,149
+1.65(+0.68%)
May 18, 2018
241.65
243.50
239.75
242.45
96,707
+1.60(+0.66%)
May 17, 2018
238.45
241.50
236.90
240.85
106,972
+1.95(+0.82%)
May 16, 2018
237.35
240.00
237.35
238.90
78,316
+1.65(+0.70%)
May 15, 2018
231.70
239.35
230.90
237.25
146,440
+4.80(+2.06%)
May 14, 2018
232.45
233.70
231.45
232.45
55,176
+0.15(+0.06%)
May 11, 2018
231.80
234.80
228.45
232.30
67,240
-0.65(-0.28%)
May 10, 2018
230.25
234.45
230.05
232.95
94,908
+2.60(+1.13%)
May 09, 2018
230.90
231.80
228.10
230.35
123,068
-0.80(-0.35%)
May 08, 2018
226.55
233.45
226.55
231.15
132,825
+5.05(+2.23%)
May 07, 2018
227.25
229.40
225.50
226.10
92,552
-0.95(-0.42%)
May 04, 2018
226.65
230.75
225.50
227.05
91,457
-0.25(-0.11%)
May 03, 2018
227.15
231.50
226.55
227.30
107,179
-0.50(-0.22%)
May 02, 2018
223.25
228.30
221.05
227.80
196,602
+2.80(+1.24%)
May 01, 2018
224.15
225.75
221.20
225.00
126,146
+0.85(+0.38%)
Apr 30, 2018
228.50
228.50
222.25
224.15
181,779
-5.15(-2.25%)
Apr 27, 2018
217.80
230.05
217.75
229.30
197,460
+12.75(+5.89%)
Apr 26, 2018
226.50
237.00
215.40
216.55
483,375
-0.50(-0.23%)
Apr 25, 2018
218.95
218.95
215.05
217.05
300,713
-1.15(-0.53%)
Apr 24, 2018
222.80
222.80
216.20
218.20
111,796
-2.60(-1.18%)
Apr 23, 2018
220.85
222.15
218.25
220.80
106,298
+0.30(+0.14%)
Apr 20, 2018
223.20
224.10
219.85
220.50
162,785
-3.55(-1.58%)
Apr 19, 2018
226.00
227.75
220.65
224.05
167,660
-0.95(-0.42%)
Apr 18, 2018
222.55
226.00
222.05
225.00
134,438
+2.95(+1.33%)
Apr 17, 2018
221.55
223.50
220.80
222.05
105,813
+2.50(+1.14%)
Apr 16, 2018
220.00
220.80
214.25
219.55
195,750
+6.90(+3.24%)
Apr 13, 2018
215.70
216.00
212.05
212.65
109,568
-2.50(-1.16%)
Apr 12, 2018
217.90
219.22
215.00
215.15
123,118
-1.60(-0.74%)
Apr 11, 2018
210.50
216.95
210.05
216.75
166,424
+5.30(+2.51%)
Apr 10, 2018
205.00
212.40
204.43
211.45
226,637
+8.20(+4.03%)
Apr 09, 2018
204.30
204.95
202.32
203.25
113,724
+0.10(+0.05%)
Apr 06, 2018
202.45
203.92
198.75
203.15
110,777
+0.80(+0.40%)
Apr 05, 2018
205.65
205.65
201.70
202.35
146,781
-2.15(-1.05%)
Apr 04, 2018
196.95
208.75
195.65
204.50
390,402
+10.15(+5.22%)
Apr 03, 2018
188.50
195.85
188.47
194.35
168,450
+6.90(+3.68%)
Apr 02, 2018
188.45
189.70
185.95
187.45
141,508
-1.60(-0.85%)
Mar 29, 2018
189.05
189.05
189.05
0
-0.20(-0.11%)
Mar 28, 2018
187.00
190.00
185.78
189.25
118,457
+2.25(+1.20%)
Mar 27, 2018
187.50
189.20
186.00
187.00
117,869
+0.45(+0.24%)
Mar 26, 2018
187.90
190.45
185.55
186.55
163,661
-0.25(-0.13%)
Mar 23, 2018
183.05
188.90
183.05
186.80
196,026
+3.95(+2.16%)
Mar 22, 2018
184.55
187.35
182.50
182.85
115,369
-2.30(-1.24%)
Mar 21, 2018
183.75
187.55
182.25
185.15
140,560
+1.70(+0.93%)
Mar 20, 2018
179.40
183.95
179.40
183.45
200,003
+4.70(+2.63%)
Mar 19, 2018
180.35
181.25
178.45
178.75
123,874
-1.75(-0.97%)
Mar 16, 2018
179.00
181.90
178.70
180.50
137,341
+1.50(+0.84%)
Mar 15, 2018
181.95
182.25
178.35
179.00
113,021
-2.80(-1.54%)
Mar 14, 2018
180.00
182.20
179.30
181.80
105,365
+1.80(+1.00%)
Mar 13, 2018
181.60
183.15
179.85
180.00
131,211
-0.65(-0.36%)
Mar 12, 2018
181.75
183.30
178.25
180.65
99,888
-1.05(-0.58%)
Mar 09, 2018
178.50
182.05
175.20
181.70
194,006
+4.00(+2.25%)
Mar 08, 2018
171.65
178.00
171.62
177.70
212,709
+6.70(+3.92%)
Mar 07, 2018
171.45
167.30
171.00
112,561
+1.10(+0.65%)
Mar 06, 2018
167.35
170.45
167.35
169.90
144,463
+3.05(+1.83%)
Mar 05, 2018
164.00
167.20
163.95
166.85
130,797
+2.30(+1.40%)
Mar 02, 2018
163.60
164.60
161.25
164.55
123,724
+0.40(+0.24%)
Mar 01, 2018
163.75
164.40
160.40
164.15
162,556
+1.10(+0.67%)
Feb 28, 2018
168.50
169.75
162.85
163.05
220,927
-4.95(-2.95%)
Feb 27, 2018
168.95
169.75
165.20
168.00
176,831
-1.30(-0.77%)
Feb 26, 2018
170.10
172.15
167.65
169.30
136,596
-0.75(-0.44%)
Feb 23, 2018
167.00
171.65
167.00
170.05
220,516
+3.15(+1.89%)
Feb 22, 2018
166.40
166.90
635,391
-26.35(-13.64%)
Feb 21, 2018
194.05
198.75
192.90
193.25
156,830
+0.00(+0.00%)
Feb 20, 2018
199.45
199.85
192.80
193.25
173,400
-7.45(-3.71%)
Feb 16, 2018
200.70
200.70
200.70
0
+0.65(+0.32%)
Feb 15, 2018
193.00
201.70
192.78
200.05
245,586
+8.30(+4.33%)
Feb 14, 2018
187.55
192.60
186.40
191.75
113,423
+4.00(+2.13%)
Feb 13, 2018
187.25
189.80
184.60
187.75
109,510
-0.75(-0.40%)
Feb 12, 2018
182.05
189.55
181.55
188.50
143,133
+7.15(+3.94%)
Feb 09, 2018
181.45
182.80
179.45
181.35
149,198
+1.60(+0.89%)
Feb 08, 2018
184.80
184.80
179.70
179.75
165,259
+1.80(+1.01%)
Feb 07, 2018
182.45
182.45
177.45
177.95
119,804
-4.50(-2.47%)
Feb 06, 2018
179.40
184.25
175.30
182.45
168,489
+1.10(+0.61%)
Feb 05, 2018
184.95
186.10
179.05
181.35
90,880
-3.95(-2.13%)
Feb 02, 2018
189.40
189.55
184.00
185.30
141,576
-5.60(-2.93%)
Feb 01, 2018
190.15
191.42
188.00
190.90
68,300
+1.05(+0.55%)
Jan 31, 2018
191.25
191.95
188.60
189.85
100,840
-0.45(-0.24%)
Jan 30, 2018
191.20
191.20
190.30
190.30
85,692
-1.15(-0.60%)
Jan 29, 2018
189.65
192.15
189.05
191.45
138,912
+1.80(+0.95%)
Jan 26, 2018
186.30
189.95
186.30
189.65
164,211
+3.65(+1.96%)
Jan 25, 2018
188.35
188.80
185.05
186.00
134,675
-2.40(-1.27%)
Jan 24, 2018
190.80
191.05
187.70
188.40
93,705
-2.15(-1.13%)
Jan 23, 2018
187.50
192.85
185.65
190.55
170,459
+2.45(+1.30%)
Jan 22, 2018
188.00
189.10
187.00
188.10
71,439
-0.80(-0.42%)
Jan 19, 2018
188.45
190.10
187.70
188.90
139,163
+0.05(+0.03%)
Jan 18, 2018
190.90
191.90
187.90
188.85
114,942
-2.25(-1.18%)
Jan 17, 2018
190.15
192.75
189.05
191.10
111,948
+0.90(+0.47%)
Jan 16, 2018
191.00
193.35
190.00
190.20
94,685
-0.30(-0.16%)
Jan 12, 2018
190.50
190.50
190.50
0
-2.15(-1.12%)
Jan 11, 2018
193.70
195.00
190.55
192.65
95,083
-1.10(-0.57%)
Jan 10, 2018
192.40
193.95
189.95
193.75
112,232
+1.95(+1.02%)
Jan 09, 2018
187.50
193.00
187.40
191.80
128,866
+3.80(+2.02%)
Jan 08, 2018
188.55
184.64
188.00
135,638
+0.65(+0.35%)
Jan 05, 2018
187.45
188.35
185.65
187.35
105,538
-0.55(-0.29%)
Jan 04, 2018
187.45
189.20
186.50
187.90
111,807
+0.95(+0.51%)
Jan 03, 2018
190.05
191.65
186.65
186.95
98,636
-3.05(-1.61%)
Jan 02, 2018
190.00
190.00
189.15
190.00
191,449
-1.10(-0.58%)
Dec 29, 2017
191.10
191.10
191.10
0
+0.20(+0.10%)
Dec 28, 2017
195.65
195.65
190.70
190.90
154,188
-3.70(-1.90%)
Dec 27, 2017
195.40
197.05
193.25
194.60
116,480
+0.10(+0.05%)
Dec 26, 2017
192.10
196.90
191.81
194.50
112,873
+3.20(+1.67%)
Dec 22, 2017
192.20
193.80
191.20
191.30
131,190
+0.40(+0.21%)
Dec 21, 2017
190.00
193.20
189.22
190.90
199,551
+1.80(+0.95%)
Dec 20, 2017
187.90
191.00
186.70
189.10
208,854
+2.35(+1.26%)
Dec 19, 2017
190.75
190.75
185.50
186.75
239,285
-2.85(-1.50%)
Dec 18, 2017
191.30
193.70
188.45
189.60
258,235
+2.15(+1.15%)
Dec 15, 2017
184.80
188.70
184.80
187.45
239,325
+2.45(+1.32%)
Dec 14, 2017
184.55
187.50
183.57
185.00
177,816
+0.10(+0.05%)
Dec 13, 2017
186.75
189.65
184.65
184.90
175,225
-1.85(-0.99%)
Dec 12, 2017
193.00
193.65
186.75
186.75
176,442
-6.25(-3.24%)
Dec 11, 2017
193.70
194.15
190.05
193.00
110,444
-1.00(-0.52%)
Dec 08, 2017
190.20
194.30
188.25
194.00
178,120
+0.00(+0.00%)
Dec 07, 2017
188.10
190.80
186.20
161,387
+0.00(+0.00%)
Dec 06, 2017
184.20
188.70
180.00
188.70
164,944
+4.30(+2.33%)
Dec 05, 2017
186.00
186.65
182.20
184.40
83,966
-1.25(-0.67%)
Dec 04, 2017
184.00
189.40
184.00
185.65
160,795
+3.40(+1.87%)
Dec 01, 2017
180.30
183.50
179.22
182.25
85,841
+2.40(+1.33%)
Nov 30, 2017
178.60
180.25
174.16
179.85
107,262
+1.35(+0.76%)
Nov 29, 2017
180.70
181.40
177.18
178.50
110,815
-2.10(-1.16%)
Nov 28, 2017
178.05
180.95
176.25
180.60
117,789
+2.55(+1.43%)
Nov 27, 2017
177.95
178.75
175.10
178.05
56,047
+0.35(+0.20%)
Nov 24, 2017
177.50
179.55
174.10
177.70
44,853
+0.55(+0.31%)
Nov 22, 2017
178.65
178.65
176.31
177.15
70,874
-1.40(-0.78%)
Nov 21, 2017
176.95
179.10
176.00
178.55
103,197
+2.05(+1.16%)
Nov 20, 2017
174.85
177.80
174.85
176.50
98,858
+1.90(+1.09%)
Nov 17, 2017
171.15
176.10
170.55
174.60
110,156
+2.70(+1.57%)
Nov 16, 2017
170.75
174.55
170.75
171.90
94,337
+1.70(+1.00%)
Nov 15, 2017
172.35
172.55
169.55
170.20
125,121
-2.80(-1.62%)
Nov 14, 2017
172.60
173.25
170.35
173.00
96,055
-0.20(-0.12%)
Nov 13, 2017
168.20
174.85
168.05
173.20
140,750
-3.20(-1.81%)
Nov 10, 2017
176.00
177.75
175.30
176.40
112,708
+0.30(+0.17%)
Nov 09, 2017
174.05
177.20
174.05
176.10
90,905
+1.35(+0.77%)
Nov 08, 2017
173.25
175.85
170.56
174.75
86,550
+1.10(+0.63%)
Nov 07, 2017
174.40
176.35
170.95
173.65
104,032
+0.70(+0.40%)
Nov 06, 2017
172.65
175.10
170.75
172.95
96,995
-0.55(-0.32%)
Nov 03, 2017
174.70
176.20
173.30
173.50
86,599
-1.20(-0.69%)
Nov 02, 2017
178.10
178.55
171.90
174.70
155,828
-3.60(-2.02%)
Nov 01, 2017
178.25
180.90
176.80
178.30
158,782
+0.25(+0.14%)
Oct 31, 2017
171.90
179.85
171.20
178.05
255,053
+6.05(+3.52%)
Oct 30, 2017
167.25
173.20
167.15
172.00
253,217
+4.75(+2.84%)
Oct 27, 2017
174.25
174.70
165.40
167.25
455,295
-8.80(-5.00%)
Oct 26, 2017
179.70
181.20
175.35
176.05
312,227
-3.95(-2.19%)
Oct 25, 2017
178.60
181.00
176.10
180.00
232,214
+2.00(+1.12%)
Oct 24, 2017
175.10
178.45
175.00
178.00
157,885
+2.45(+1.40%)
Oct 23, 2017
172.25
175.75
171.95
175.55
153,879
+2.70(+1.56%)
Oct 20, 2017
178.65
178.65
171.80
172.85
205,584
-5.30(-2.98%)
Oct 19, 2017
178.40
181.10
177.60
178.15
172,618
-0.45(-0.25%)
Oct 18, 2017
179.80
180.15
177.05
178.60
196,686
-0.25(-0.14%)
Oct 17, 2017
176.15
180.00
174.95
178.85
381,295
+2.15(+1.22%)
Oct 16, 2017
173.90
177.50
173.65
176.70
293,124
+2.95(+1.70%)
Oct 13, 2017
172.75
175.00
172.30
173.75
133,807
+1.45(+0.84%)
Oct 12, 2017
170.30
172.75
169.40
172.30
115,923
+1.15(+0.67%)
Oct 11, 2017
168.80
171.40
168.10
171.15
239,388
+3.15(+1.88%)
Oct 10, 2017
167.20
168.50
164.65
168.00
159,666
+1.20(+0.72%)
Oct 09, 2017
165.00
167.80
164.80
166.80
100,947
+1.60(+0.97%)
Oct 06, 2017
166.35
167.00
164.35
165.20
118,033
-2.40(-1.43%)
Oct 05, 2017
168.15
170.90
166.60
167.60
213,830
+0.45(+0.27%)
Oct 04, 2017
161.90
167.75
161.10
167.15
289,060
+5.65(+3.50%)
Oct 03, 2017
158.00
162.45
157.10
161.50
254,926
+3.70(+2.34%)
Oct 02, 2017
156.30
158.25
155.75
157.80
123,282
+1.60(+1.02%)
Sep 29, 2017
159.15
159.20
155.76
156.20
133,887
-2.80(-1.76%)
Sep 28, 2017
162.30
162.30
158.35
159.00
106,097
-2.90(-1.79%)
Sep 27, 2017
161.70
163.30
160.05
161.90
171,655
+0.25(+0.15%)
Sep 26, 2017
159.05
163.65
156.38
161.65
353,173
+8.65(+5.65%)
Sep 25, 2017
154.30
155.70
152.85
153.00
118,174
-1.25(-0.81%)
Sep 22, 2017
151.50
154.70
151.25
154.25
96,917
+2.65(+1.75%)
Sep 21, 2017
152.00
152.95
150.80
151.60
108,247
-1.00(-0.66%)
Sep 20, 2017
151.90
154.20
151.50
152.60
153,390
+0.15(+0.10%)
Sep 19, 2017
152.90
153.40
150.57
152.45
73,973
-0.30(-0.20%)
Sep 18, 2017
152.15
154.40
151.90
152.75
84,313
+0.55(+0.36%)
Sep 15, 2017
152.75
154.15
151.80
152.20
234,055
-1.30(-0.85%)
Sep 14, 2017
154.40
154.90
153.12
153.50
104,025
-0.60(-0.39%)
Sep 13, 2017
154.05
155.45
152.88
154.10
100,251
-0.25(-0.16%)
Sep 12, 2017
152.15
156.30
152.00
154.35
118,506
+2.00(+1.31%)
Sep 11, 2017
150.65
153.40
150.65
152.35
80,141
+1.90(+1.26%)
Sep 08, 2017
148.70
152.00
147.90
150.45
131,997
+1.85(+1.24%)
Sep 07, 2017
149.95
151.00
147.85
148.60
102,721
-0.95(-0.64%)
Sep 06, 2017
149.95
151.15
148.95
149.55
181,609
+0.05(+0.03%)
Sep 05, 2017
148.30
152.05
148.30
149.50
133,976
+1.15(+0.78%)
Sep 01, 2017
148.80
149.95
145.25
148.35
171,331
-0.65(-0.44%)
Aug 31, 2017
150.90
152.00
148.50
149.00
120,141
-1.50(-1.00%)
Aug 30, 2017
151.85
152.35
149.55
150.50
72,231
-1.30(-0.86%)
Aug 29, 2017
148.05
152.05
147.40
151.80
173,040
+3.00(+2.02%)
Aug 28, 2017
148.45
149.72
146.95
148.80
200,573
+0.55(+0.37%)
Aug 25, 2017
145.80
148.40
145.00
148.25
132,263
+3.00(+2.07%)
Aug 24, 2017
146.20
146.20
144.60
145.25
143,176
-0.80(-0.55%)
Aug 23, 2017
146.40
147.20
145.40
146.05
90,204
-0.50(-0.34%)
Aug 22, 2017
145.65
147.15
145.05
146.55
122,990
+1.25(+0.86%)
Aug 21, 2017
146.00
146.70
145.16
145.30
127,615
-0.70(-0.48%)
Aug 18, 2017
147.45
147.45
145.75
146.00
116,618
-2.00(-1.35%)
Aug 17, 2017
149.15
150.75
147.35
148.00
123,475
-1.45(-0.97%)
Aug 16, 2017
150.15
150.45
149.15
149.45
117,385
+0.15(+0.10%)
Aug 15, 2017
148.65
150.20
148.15
149.30
72,465
+0.55(+0.37%)
Aug 14, 2017
147.80
150.15
146.40
148.75
89,571
+1.10(+0.75%)
Aug 11, 2017
146.75
148.55
146.35
147.65
137,504
-0.30(-0.20%)
Aug 10, 2017
149.85
150.75
147.30
147.95
154,426
-2.20(-1.47%)
Aug 09, 2017
149.30
151.45
147.55
150.15
147,324
+0.70(+0.47%)
Aug 08, 2017
150.55
153.70
148.90
149.45
163,604
-1.30(-0.86%)
Aug 07, 2017
148.55
151.60
148.00
150.75
174,431
+2.30(+1.55%)
Aug 04, 2017
151.40
152.60
148.25
148.45
121,189
-2.50(-1.66%)
Aug 03, 2017
154.65
156.15
150.85
150.95
173,231
-3.30(-2.14%)
Aug 02, 2017
158.10
158.10
152.00
154.25
228,540
-4.10(-2.59%)
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.