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
Paycom Software Inc
(NY:
PAYC
)
145.33
+0.08 (+0.06%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
Aug 31, 2022
356.65
358.37
347.10
347.29
391,263
-6.02(-1.70%)
Aug 30, 2022
350.73
353.80
344.92
353.31
346,963
+6.04(+1.74%)
Aug 29, 2022
350.45
354.19
346.98
347.27
318,904
-9.31(-2.61%)
Aug 26, 2022
369.30
370.82
356.17
356.59
271,344
-13.39(-3.62%)
Aug 25, 2022
370.65
374.49
365.31
369.98
228,559
+2.66(+0.72%)
Aug 24, 2022
367.99
374.02
366.89
367.32
238,250
+2.73(+0.75%)
Aug 23, 2022
363.93
369.35
362.72
364.59
304,136
+0.79(+0.22%)
Aug 22, 2022
365.88
368.39
360.65
363.80
361,320
-9.02(-2.42%)
Aug 19, 2022
378.00
380.26
372.54
372.81
437,187
-9.88(-2.58%)
Aug 18, 2022
386.33
388.95
381.46
382.69
268,132
-3.64(-0.94%)
Aug 17, 2022
387.82
391.75
384.14
386.33
338,104
-6.24(-1.59%)
Aug 16, 2022
393.55
396.92
388.60
392.57
302,088
-1.90(-0.48%)
Aug 15, 2022
387.47
398.30
387.47
394.47
444,578
+4.94(+1.27%)
Aug 12, 2022
373.79
389.60
371.84
389.53
546,937
+15.83(+4.24%)
Aug 11, 2022
378.31
380.15
371.66
373.70
415,150
+0.56(+0.15%)
Aug 10, 2022
379.73
380.52
369.77
373.13
411,472
+5.77(+1.57%)
Aug 09, 2022
362.21
371.89
356.42
367.36
469,840
+3.46(+0.95%)
Aug 08, 2022
365.16
371.90
363.33
363.90
368,733
-2.00(-0.55%)
Aug 05, 2022
350.02
369.58
350.02
365.89
565,362
+9.14(+2.56%)
Aug 04, 2022
347.23
357.48
346.11
356.76
415,030
+8.35(+2.40%)
Aug 03, 2022
344.13
360.05
338.68
348.41
1,057,652
+14.31(+4.28%)
Aug 02, 2022
325.57
337.97
325.57
334.10
525,073
+5.74(+1.75%)
Aug 01, 2022
326.29
333.29
320.04
328.37
501,559
+1.55(+0.48%)
Jul 29, 2022
323.89
327.07
318.14
326.81
440,564
+3.88(+1.20%)
Jul 28, 2022
316.82
324.74
301.99
322.94
768,019
+6.30(+1.99%)
Jul 27, 2022
306.66
318.41
304.04
316.64
363,961
+17.10(+5.71%)
Jul 26, 2022
312.92
312.92
296.12
299.54
494,093
-13.97(-4.46%)
Jul 25, 2022
316.44
316.44
310.43
313.51
261,505
-7.41(-2.31%)
Jul 22, 2022
327.28
331.02
317.99
320.92
290,463
-6.37(-1.95%)
Jul 21, 2022
320.58
328.07
319.59
327.29
277,578
+4.96(+1.54%)
Jul 20, 2022
309.19
327.36
308.51
322.32
422,297
+14.30(+4.64%)
Jul 19, 2022
300.62
308.67
295.89
308.02
375,800
+11.58(+3.91%)
Jul 18, 2022
301.51
308.93
295.47
296.44
302,057
-2.03(-0.68%)
Jul 15, 2022
292.27
299.08
289.02
298.47
326,949
+10.97(+3.81%)
Jul 14, 2022
288.45
289.93
278.24
287.50
374,133
-4.59(-1.57%)
Jul 13, 2022
286.30
299.14
283.77
292.09
309,914
-1.40(-0.48%)
Jul 12, 2022
316.44
319.55
289.44
293.50
668,207
-22.88(-7.23%)
Jul 11, 2022
315.47
319.30
309.96
316.38
260,131
-3.31(-1.04%)
Jul 08, 2022
315.46
326.23
314.50
319.69
337,828
-2.69(-0.83%)
Jul 07, 2022
307.55
324.70
307.55
322.38
474,727
+13.12(+4.24%)
Jul 06, 2022
309.18
313.32
305.48
309.26
397,294
-0.54(-0.18%)
Jul 05, 2022
284.23
310.51
281.38
309.80
515,095
+21.87(+7.60%)
Jul 01, 2022
277.57
288.32
276.75
287.93
304,617
+10.93(+3.95%)
Jun 30, 2022
277.42
280.09
270.33
277.00
387,992
-4.01(-1.43%)
Jun 29, 2022
283.22
285.62
277.11
281.02
288,495
-2.43(-0.86%)
Jun 28, 2022
295.36
299.41
283.33
283.45
275,145
-13.29(-4.48%)
Jun 27, 2022
302.99
308.13
295.98
296.74
317,779
-6.38(-2.10%)
Jun 24, 2022
286.96
303.54
286.96
303.12
515,707
+20.16(+7.13%)
Jun 23, 2022
273.43
284.46
269.81
282.96
310,155
+12.83(+4.75%)
Jun 22, 2022
266.19
273.23
266.19
270.13
206,822
+1.17(+0.43%)
Jun 21, 2022
267.00
274.42
266.36
268.96
349,275
+7.08(+2.70%)
Jun 17, 2022
258.63
266.18
258.63
261.88
660,480
+4.81(+1.87%)
Jun 16, 2022
262.82
264.83
252.97
257.08
483,550
-13.70(-5.06%)
Jun 15, 2022
271.76
276.08
264.04
270.77
359,565
+3.33(+1.25%)
Jun 14, 2022
266.24
271.00
264.49
267.44
362,523
+1.93(+0.73%)
Jun 13, 2022
278.23
284.05
265.19
265.51
386,216
-25.60(-8.79%)
Jun 10, 2022
294.55
295.47
282.92
291.12
368,186
-7.92(-2.65%)
Jun 09, 2022
306.48
310.76
298.64
299.04
394,710
-9.49(-3.08%)
Jun 08, 2022
305.22
309.91
301.56
308.53
407,340
+4.64(+1.53%)
Jun 07, 2022
296.13
306.30
294.03
303.89
255,446
+5.24(+1.75%)
Jun 06, 2022
299.17
301.21
292.56
298.65
408,527
+3.45(+1.17%)
Jun 03, 2022
292.44
299.00
291.00
295.20
322,941
-4.53(-1.51%)
Jun 02, 2022
279.13
299.98
279.04
299.73
372,633
+20.69(+7.41%)
Jun 01, 2022
285.39
291.21
278.43
279.04
355,084
-2.14(-0.76%)
May 31, 2022
290.47
291.99
278.07
281.18
558,173
-9.83(-3.38%)
May 27, 2022
282.36
291.12
282.36
291.01
389,482
+12.45(+4.47%)
May 26, 2022
272.66
278.70
270.27
278.56
380,782
+6.75(+2.48%)
May 25, 2022
263.03
275.32
263.03
271.80
315,244
+8.08(+3.06%)
May 24, 2022
266.67
268.79
261.61
263.72
667,675
-7.60(-2.80%)
May 23, 2022
273.36
276.30
263.10
271.33
366,921
-2.38(-0.87%)
May 20, 2022
270.95
274.32
261.90
273.71
532,065
+7.05(+2.64%)
May 19, 2022
265.57
275.53
262.59
266.66
432,882
+0.71(+0.27%)
May 18, 2022
274.37
275.88
262.08
265.95
305,241
-12.56(-4.51%)
May 17, 2022
285.22
288.24
271.64
278.51
347,164
+1.81(+0.65%)
May 16, 2022
281.83
287.43
276.04
276.70
388,470
-8.65(-3.03%)
May 13, 2022
276.88
288.86
276.88
285.35
436,999
+13.42(+4.93%)
May 12, 2022
258.41
277.29
257.06
271.93
743,030
+8.75(+3.33%)
May 11, 2022
276.86
283.31
261.54
263.18
539,915
-17.64(-6.28%)
May 10, 2022
283.90
290.07
269.15
280.82
708,160
+3.77(+1.36%)
May 09, 2022
284.09
284.09
270.35
277.05
607,876
-14.90(-5.10%)
May 06, 2022
291.99
298.48
275.51
291.95
611,583
-5.75(-1.93%)
May 05, 2022
318.89
320.44
293.41
297.70
633,719
-26.85(-8.27%)
May 04, 2022
302.69
326.26
288.86
324.55
1,361,843
+39.30(+13.78%)
May 03, 2022
289.13
293.71
279.59
285.25
834,913
-4.21(-1.46%)
May 02, 2022
279.74
289.71
275.27
289.46
540,759
+11.12(+4.00%)
Apr 29, 2022
289.87
294.70
277.84
278.34
609,184
-13.72(-4.70%)
Apr 28, 2022
286.02
294.37
278.39
292.05
720,334
+12.88(+4.62%)
Apr 27, 2022
281.85
291.53
278.93
279.17
472,340
-2.46(-0.87%)
Apr 26, 2022
295.56
296.93
281.62
281.63
488,920
-18.45(-6.15%)
Apr 25, 2022
290.08
302.81
290.08
300.08
479,552
+7.41(+2.53%)
Apr 22, 2022
301.82
303.64
292.19
292.68
307,167
-7.83(-2.61%)
Apr 21, 2022
312.97
316.41
299.65
300.51
345,404
-7.92(-2.57%)
Apr 20, 2022
317.51
318.28
306.98
308.43
272,170
-6.99(-2.22%)
Apr 19, 2022
305.46
316.38
303.73
315.42
410,590
+10.40(+3.41%)
Apr 18, 2022
313.18
313.74
296.94
305.02
668,555
-10.79(-3.42%)
Apr 14, 2022
323.83
323.83
314.09
315.81
296,306
-5.66(-1.76%)
Apr 13, 2022
314.10
323.96
313.53
321.46
322,461
+7.55(+2.40%)
Apr 12, 2022
318.46
327.70
313.14
313.92
354,723
+0.71(+0.23%)
Apr 11, 2022
317.15
319.59
311.83
313.21
404,603
-6.88(-2.15%)
Apr 08, 2022
322.50
324.73
318.12
320.09
751,608
-4.33(-1.33%)
Apr 07, 2022
329.66
338.06
319.40
324.42
752,885
-6.90(-2.08%)
Apr 06, 2022
342.79
344.29
329.88
331.32
443,193
-18.89(-5.39%)
Apr 05, 2022
354.19
355.19
344.37
350.21
331,204
-4.44(-1.25%)
Apr 04, 2022
349.22
359.75
348.43
354.65
245,152
+7.57(+2.18%)
Apr 01, 2022
343.12
348.80
339.89
347.07
392,948
+4.55(+1.33%)
Mar 31, 2022
346.45
351.44
342.53
342.53
402,680
-0.87(-0.25%)
Mar 30, 2022
351.12
352.49
341.70
343.40
423,935
-12.31(-3.46%)
Mar 29, 2022
352.15
359.44
346.80
355.71
330,048
+11.51(+3.34%)
Mar 28, 2022
338.42
345.52
335.29
344.20
197,009
+6.73(+2.00%)
Mar 25, 2022
345.96
347.15
329.67
337.46
335,215
-7.51(-2.18%)
Mar 24, 2022
341.63
345.10
334.75
344.97
209,978
+4.52(+1.33%)
Mar 23, 2022
350.50
350.50
339.40
340.45
363,409
-12.81(-3.63%)
Mar 22, 2022
347.55
360.58
343.95
353.26
418,436
+5.31(+1.53%)
Mar 21, 2022
351.43
356.00
342.18
347.95
470,482
-7.07(-1.99%)
Mar 18, 2022
337.66
357.48
337.28
355.03
767,310
+15.73(+4.64%)
Mar 17, 2022
320.80
340.31
317.38
339.29
629,125
+15.71(+4.86%)
Mar 16, 2022
305.79
323.99
305.78
323.58
492,594
+20.97(+6.93%)
Mar 15, 2022
296.66
302.75
294.35
302.61
377,975
+8.26(+2.81%)
Mar 14, 2022
297.64
307.20
290.26
294.35
327,674
-5.50(-1.83%)
Mar 11, 2022
310.92
310.92
299.18
299.85
286,591
-6.38(-2.08%)
Mar 10, 2022
300.38
307.02
306.23
349,230
-1.52(-0.49%)
Mar 09, 2022
299.88
312.09
296.45
307.75
261,270
+16.44(+5.65%)
Mar 08, 2022
294.91
300.23
280.75
291.30
621,116
-6.68(-2.24%)
Mar 07, 2022
317.65
321.26
297.74
297.99
463,854
-17.01(-5.40%)
Mar 04, 2022
321.83
328.09
306.77
315.00
422,276
-5.35(-1.67%)
Mar 03, 2022
337.77
337.77
318.37
320.35
261,546
-14.09(-4.21%)
Mar 02, 2022
335.54
335.54
325.19
334.44
277,471
+3.56(+1.08%)
Mar 01, 2022
336.88
340.35
328.58
330.88
413,831
-4.56(-1.36%)
Feb 28, 2022
331.67
338.91
330.21
335.44
518,322
+3.53(+1.06%)
Feb 25, 2022
324.09
332.67
319.70
331.91
630,540
+11.02(+3.43%)
Feb 24, 2022
299.81
324.77
299.16
320.89
977,986
+9.50(+3.05%)
Feb 23, 2022
320.15
322.97
310.79
311.39
431,117
-5.73(-1.81%)
Feb 22, 2022
312.56
322.87
310.92
317.11
392,182
+2.09(+0.66%)
Feb 18, 2022
315.03
0
-9.05(-2.79%)
Feb 17, 2022
336.20
337.65
323.54
324.07
355,057
-16.57(-4.87%)
Feb 16, 2022
337.50
341.43
327.62
340.65
575,398
-3.67(-1.07%)
Feb 15, 2022
346.75
350.95
340.97
344.32
344,035
+2.44(+0.71%)
Feb 14, 2022
343.16
348.16
339.44
341.87
504,221
-3.80(-1.10%)
Feb 11, 2022
357.90
364.81
341.42
345.67
728,744
-14.67(-4.07%)
Feb 10, 2022
349.99
367.20
348.32
360.34
730,355
-0.54(-0.15%)
Feb 09, 2022
362.14
363.36
346.13
360.88
1,277,839
+29.60(+8.93%)
Feb 08, 2022
322.73
333.10
321.51
331.28
825,150
+6.36(+1.96%)
Feb 07, 2022
322.72
331.20
319.85
324.92
705,402
+2.79(+0.87%)
Feb 04, 2022
314.67
326.21
306.56
322.14
426,909
+10.96(+3.52%)
Feb 03, 2022
313.51
310.52
311.18
416,569
-10.76(-3.34%)
Feb 02, 2022
333.47
334.08
319.41
321.94
347,844
-12.35(-3.69%)
Feb 01, 2022
332.26
335.91
323.94
334.29
447,231
+2.72(+0.82%)
Jan 31, 2022
314.56
332.20
331.57
492,200
+17.87(+5.70%)
Jan 28, 2022
299.77
313.68
293.38
313.70
481,426
+16.07(+5.40%)
Jan 27, 2022
305.54
306.88
293.93
297.63
724,987
-1.07(-0.36%)
Jan 26, 2022
312.47
316.19
294.28
298.70
654,212
-2.58(-0.86%)
Jan 25, 2022
312.79
316.44
295.72
301.28
714,229
-21.38(-6.63%)
Jan 24, 2022
299.38
323.32
294.91
322.66
834,658
+16.11(+5.25%)
Jan 21, 2022
323.65
324.33
306.07
306.55
853,390
-18.07(-5.57%)
Jan 20, 2022
333.42
338.07
323.69
324.62
576,415
-1.47(-0.45%)
Jan 19, 2022
322.38
334.07
321.54
326.09
606,877
+6.95(+2.18%)
Jan 18, 2022
322.85
329.17
317.80
319.14
539,193
-11.13(-3.37%)
Jan 14, 2022
330.27
0
-8.46(-2.50%)
Jan 13, 2022
353.88
355.87
338.54
338.74
501,307
-15.35(-4.33%)
Jan 12, 2022
362.07
371.51
351.20
354.09
420,595
-9.03(-2.49%)
Jan 11, 2022
359.97
365.79
353.87
363.12
457,537
+3.14(+0.87%)
Jan 10, 2022
346.32
360.32
339.17
359.97
638,795
+8.13(+2.31%)
Jan 07, 2022
352.16
358.04
347.12
351.84
796,206
-1.02(-0.29%)
Jan 06, 2022
353.44
358.78
346.14
352.86
1,232,819
-4.06(-1.14%)
Jan 05, 2022
384.17
384.17
354.74
356.92
1,447,913
-30.59(-7.89%)
Jan 04, 2022
401.04
401.04
380.13
387.51
1,086,247
-12.93(-3.23%)
Jan 03, 2022
410.57
411.46
394.95
400.44
618,314
-10.14(-2.47%)
Dec 31, 2021
413.55
414.27
409.51
410.57
384,544
-2.48(-0.60%)
Dec 30, 2021
413.73
418.13
411.71
413.05
215,018
+0.49(+0.12%)
Dec 29, 2021
417.45
417.45
406.08
412.57
154,714
-3.74(-0.90%)
Dec 28, 2021
424.72
425.15
415.79
416.31
155,413
-5.31(-1.26%)
Dec 27, 2021
419.18
422.56
416.01
421.62
316,970
+2.50(+0.60%)
Dec 23, 2021
416.44
421.55
412.44
419.12
148,422
+2.06(+0.49%)
Dec 22, 2021
412.35
423.18
409.22
417.06
341,897
+4.94(+1.20%)
Dec 21, 2021
399.51
413.81
399.51
412.11
323,324
+16.03(+4.05%)
Dec 20, 2021
396.41
402.29
393.09
396.08
418,840
-6.21(-1.54%)
Dec 17, 2021
392.81
404.38
384.87
402.29
612,599
+7.37(+1.87%)
Dec 16, 2021
412.20
412.20
391.47
394.93
303,486
-15.35(-3.74%)
Dec 15, 2021
401.26
411.26
395.28
410.27
258,288
+9.66(+2.41%)
Dec 14, 2021
404.68
409.15
393.58
400.61
360,088
-10.23(-2.49%)
Dec 13, 2021
414.34
419.50
408.63
410.84
329,887
-4.21(-1.01%)
Dec 10, 2021
422.56
427.60
410.56
415.05
252,719
-4.56(-1.09%)
Dec 09, 2021
430.64
432.76
419.32
419.61
232,500
-11.28(-2.62%)
Dec 08, 2021
430.75
434.02
420.27
430.89
249,505
+0.35(+0.08%)
Dec 07, 2021
424.39
437.46
422.77
430.55
405,974
+16.61(+4.01%)
Dec 06, 2021
410.62
417.95
403.46
413.93
317,852
+0.75(+0.18%)
Dec 03, 2021
433.75
435.25
404.78
413.18
570,761
-21.01(-4.84%)
Dec 02, 2021
415.75
437.02
415.75
434.19
488,363
+16.80(+4.03%)
Dec 01, 2021
438.93
441.07
416.94
417.39
362,661
-15.22(-3.52%)
Nov 30, 2021
439.78
445.29
429.38
432.61
396,013
-9.84(-2.22%)
Nov 29, 2021
440.15
444.57
434.40
442.45
309,747
+9.48(+2.19%)
Nov 26, 2021
444.50
452.61
431.43
432.97
248,276
-14.30(-3.20%)
Nov 24, 2021
438.38
449.87
435.71
447.27
294,434
+3.89(+0.88%)
Nov 23, 2021
444.65
449.29
431.49
443.38
385,104
-4.29(-0.96%)
Nov 22, 2021
464.77
464.87
443.21
447.67
288,335
-17.61(-3.79%)
Nov 19, 2021
469.10
469.90
458.55
465.29
331,305
+1.11(+0.24%)
Nov 18, 2021
470.48
464.99
463.85
464.18
300,660
-7.58(-1.61%)
Nov 17, 2021
480.59
480.59
465.74
471.76
280,945
-8.83(-1.84%)
Nov 16, 2021
477.42
485.12
476.19
480.59
243,142
+1.90(+0.40%)
Nov 15, 2021
488.08
488.08
475.00
478.69
310,982
-6.09(-1.26%)
Nov 12, 2021
483.56
485.98
478.99
484.79
320,021
+2.20(+0.46%)
Nov 11, 2021
489.86
489.97
481.85
482.58
365,503
-3.55(-0.73%)
Nov 10, 2021
497.65
486.13
267,140
-15.56(-3.10%)
Nov 09, 2021
507.54
510.90
496.42
501.69
266,994
-4.04(-0.80%)
Nov 08, 2021
503.64
509.23
501.71
505.73
350,109
+6.94(+1.39%)
Nov 05, 2021
509.47
517.02
498.23
498.79
462,535
-7.52(-1.48%)
Nov 04, 2021
513.41
514.22
505.00
506.30
494,637
-0.33(-0.06%)
Nov 03, 2021
531.02
531.02
495.67
506.63
773,952
-40.45(-7.39%)
Nov 02, 2021
551.52
552.75
541.10
547.08
472,270
+6.58(+1.22%)
Nov 01, 2021
541.83
545.14
536.97
540.50
360,750
-1.26(-0.23%)
Oct 29, 2021
528.20
542.85
528.20
541.75
231,677
+10.41(+1.96%)
Oct 28, 2021
528.05
533.96
525.57
531.34
208,161
+5.92(+1.13%)
Oct 27, 2021
530.29
532.61
522.91
525.42
227,974
-5.79(-1.09%)
Oct 26, 2021
535.67
531.21
190,226
-1.72(-0.32%)
Oct 25, 2021
532.29
534.94
527.77
532.93
262,813
+3.07(+0.58%)
Oct 22, 2021
529.05
540.61
528.56
529.86
223,725
+1.87(+0.35%)
Oct 21, 2021
506.30
528.03
506.30
527.99
277,150
+21.06(+4.16%)
Oct 20, 2021
514.21
515.63
506.01
506.93
378,807
-5.99(-1.17%)
Oct 19, 2021
518.72
521.40
512.25
512.92
326,374
-2.45(-0.48%)
Oct 18, 2021
514.00
516.44
511.06
515.37
318,185
+2.37(+0.46%)
Oct 15, 2021
521.01
521.37
511.00
513.00
415,679
-5.37(-1.04%)
Oct 14, 2021
516.45
524.02
514.99
518.37
232,082
+7.78(+1.52%)
Oct 13, 2021
506.78
511.21
506.60
510.58
185,652
+6.84(+1.36%)
Oct 12, 2021
500.12
507.96
497.82
503.74
216,636
+7.62(+1.54%)
Oct 11, 2021
495.56
503.09
495.56
496.12
172,796
-3.32(-0.67%)
Oct 08, 2021
509.27
511.11
498.52
499.44
157,738
-6.56(-1.30%)
Oct 07, 2021
507.29
516.01
505.58
506.00
312,388
+4.15(+0.83%)
Oct 06, 2021
488.07
501.86
487.29
501.84
247,735
+9.30(+1.89%)
Oct 05, 2021
490.23
500.20
490.04
492.55
401,364
+3.45(+0.71%)
Oct 04, 2021
494.44
494.44
478.45
489.10
668,473
-10.89(-2.18%)
Oct 01, 2021
492.00
501.54
489.73
499.99
410,082
+9.75(+1.99%)
Sep 30, 2021
489.35
496.44
488.47
490.23
573,204
+0.74(+0.15%)
Sep 29, 2021
488.82
494.80
486.33
489.49
424,707
+6.52(+1.35%)
Sep 28, 2021
492.73
493.51
481.56
482.98
544,774
-18.40(-3.67%)
Sep 27, 2021
506.03
506.30
497.57
501.38
300,776
-8.37(-1.64%)
Sep 24, 2021
504.33
509.78
502.26
509.75
258,696
+4.17(+0.83%)
Sep 23, 2021
498.95
507.36
496.75
505.57
268,812
+10.69(+2.16%)
Sep 22, 2021
488.51
496.86
487.31
494.88
465,523
+7.83(+1.61%)
Sep 21, 2021
482.57
492.31
481.09
487.05
425,709
+8.44(+1.76%)
Sep 20, 2021
467.74
478.82
463.55
478.61
422,749
+1.60(+0.34%)
Sep 17, 2021
476.64
479.78
471.69
477.00
739,936
+0.37(+0.08%)
Sep 16, 2021
469.71
477.09
468.74
476.64
336,990
+6.92(+1.47%)
Sep 15, 2021
461.57
469.80
461.57
469.71
479,841
+6.90(+1.49%)
Sep 14, 2021
462.65
463.86
457.60
462.81
455,832
+2.39(+0.52%)
Sep 13, 2021
472.19
472.19
456.00
460.42
400,117
-9.92(-2.11%)
Sep 10, 2021
477.45
479.06
469.32
470.34
212,273
-4.42(-0.93%)
Sep 09, 2021
474.45
483.98
472.86
474.76
276,292
+1.90(+0.40%)
Sep 08, 2021
476.83
481.19
472.02
472.86
391,206
-5.06(-1.06%)
Sep 07, 2021
487.33
488.27
477.52
477.92
377,091
-12.82(-2.61%)
Sep 03, 2021
492.46
497.65
489.96
490.74
256,506
-4.49(-0.91%)
Sep 02, 2021
488.01
496.77
487.54
495.23
395,283
+8.70(+1.79%)
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.