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
New Oriental Education & Technology Group ADR
(NY:
EDU
)
78.12
-1.09 (-1.38%)
Official Closing Price
Updated: 7:00 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 (%)
Aug 31, 2011
273.51
287.10
272.85
285.98
214,440
+14.53(+5.35%)
Aug 30, 2011
260.48
273.32
259.16
271.44
104,219
+8.53(+3.25%)
Aug 29, 2011
256.91
262.91
255.32
262.91
60,239
+9.09(+3.58%)
Aug 26, 2011
249.60
254.85
248.38
253.82
45,492
+2.53(+1.01%)
Aug 25, 2011
262.82
263.19
250.07
251.29
66,421
-7.78(-3.00%)
Aug 24, 2011
265.16
265.91
256.44
259.07
68,202
-5.81(-2.19%)
Aug 23, 2011
261.23
264.88
257.01
264.88
213,482
+6.28(+2.43%)
Aug 22, 2011
266.38
269.01
257.47
258.60
158,472
+0.75(+0.29%)
Aug 19, 2011
260.38
272.57
257.01
257.85
98,908
-4.45(-1.70%)
Aug 18, 2011
263.15
265.30
254.73
262.30
3,209,437
-8.72(-3.22%)
Aug 17, 2011
283.10
284.71
267.51
271.02
148,423
-10.85(-3.85%)
Aug 16, 2011
283.66
289.42
280.26
281.88
104,350
-6.61(-2.29%)
Aug 15, 2011
285.13
288.81
284.06
288.49
78,675
+4.38(+1.54%)
Aug 12, 2011
279.98
284.67
278.43
284.10
303,906
+5.02(+1.80%)
Aug 11, 2011
271.77
285.44
269.71
279.09
287,854
+5.37(+1.96%)
Aug 10, 2011
268.44
282.98
264.62
273.72
275,054
-4.13(-1.49%)
Aug 09, 2011
255.88
277.85
247.79
277.85
307,796
+31.72(+12.89%)
Aug 08, 2011
255.88
261.15
246.13
246.13
318,953
-14.42(-5.53%)
Aug 05, 2011
263.97
264.86
256.65
260.55
182,785
+0.59(+0.23%)
Aug 04, 2011
271.59
272.90
259.96
259.96
132,899
-16.48(-5.96%)
Aug 03, 2011
269.34
276.51
262.37
276.44
128,305
+7.76(+2.89%)
Aug 02, 2011
279.16
280.85
268.68
268.68
220,193
-12.66(-4.50%)
Aug 01, 2011
299.41
300.96
280.66
281.34
209,177
-18.07(-6.04%)
Jul 29, 2011
285.98
299.50
282.35
299.41
171,848
+13.24(+4.63%)
Jul 28, 2011
293.01
293.01
285.72
286.17
179,690
-6.31(-2.16%)
Jul 27, 2011
296.39
296.88
291.96
292.47
151,050
-4.38(-1.48%)
Jul 26, 2011
298.33
299.62
296.18
296.86
148,799
-1.48(-0.50%)
Jul 25, 2011
298.96
299.43
296.60
298.33
127,779
-1.03(-0.34%)
Jul 22, 2011
299.04
301.05
297.96
299.36
209,577
+2.67(+0.90%)
Jul 21, 2011
299.57
300.89
293.83
296.69
155,558
-1.01(-0.34%)
Jul 20, 2011
292.33
301.00
290.43
297.70
192,453
+5.84(+2.00%)
Jul 19, 2011
285.30
293.41
283.61
291.86
366,963
+10.90(+3.88%)
Jul 18, 2011
307.66
311.76
280.92
280.96
721,728
-7.41(-2.57%)
Jul 15, 2011
274.40
289.38
273.79
288.37
236,785
+16.10(+5.91%)
Jul 14, 2011
274.87
277.24
269.59
272.27
99,313
-2.48(-0.90%)
Jul 13, 2011
271.75
277.54
271.31
274.75
90,545
+5.32(+1.97%)
Jul 12, 2011
267.20
271.73
264.46
269.43
176,756
+1.69(+0.63%)
Jul 11, 2011
271.91
274.94
266.64
267.74
153,441
-8.04(-2.92%)
Jul 08, 2011
276.60
278.01
272.24
275.78
72,753
-4.29(-1.53%)
Jul 07, 2011
279.30
281.88
277.63
280.07
72,891
+3.33(+1.20%)
Jul 06, 2011
269.73
280.94
268.84
276.74
153,357
+6.17(+2.28%)
Jul 05, 2011
268.77
271.47
266.97
270.58
77,321
+1.57(+0.58%)
Jul 01, 2011
262.33
272.97
261.79
269.01
120,286
+7.13(+2.72%)
Jun 30, 2011
258.01
262.89
256.21
261.88
186,194
-0.45(-0.17%)
Jun 29, 2011
262.23
263.22
258.04
262.33
211,034
+0.80(+0.30%)
Jun 28, 2011
252.46
264.30
250.00
261.53
220,736
+9.12(+3.61%)
Jun 27, 2011
246.48
254.31
245.54
252.41
178,477
+3.89(+1.57%)
Jun 24, 2011
240.78
248.78
240.64
248.52
224,439
+8.11(+3.37%)
Jun 23, 2011
233.17
240.71
232.49
240.41
126,901
+4.50(+1.91%)
Jun 22, 2011
243.81
244.86
235.37
235.91
154,389
-8.95(-3.66%)
Jun 21, 2011
235.16
247.09
235.00
244.86
254,687
+10.24(+4.37%)
Jun 20, 2011
235.70
235.81
233.28
234.62
143,161
+0.96(+0.41%)
Jun 17, 2011
236.03
237.93
233.03
233.66
136,677
-0.26(-0.11%)
Jun 16, 2011
235.53
241.16
231.41
233.92
224,699
+0.82(+0.35%)
Jun 15, 2011
244.37
247.35
232.16
233.10
225,665
-13.34(-5.41%)
Jun 14, 2011
242.99
248.71
242.85
246.43
130,023
+5.56(+2.31%)
Jun 13, 2011
238.79
249.97
237.15
240.88
236,131
+5.44(+2.31%)
Jun 10, 2011
244.82
245.26
234.85
235.44
200,356
-10.15(-4.13%)
Jun 09, 2011
245.94
250.00
240.20
245.59
231,511
-0.28(-0.11%)
Jun 08, 2011
258.62
260.19
244.70
245.87
163,526
-12.75(-4.93%)
Jun 07, 2011
259.37
263.76
255.48
258.62
109,651
+0.87(+0.34%)
Jun 06, 2011
267.48
272.83
255.50
257.76
160,800
-3.26(-1.25%)
Jun 03, 2011
260.38
266.26
258.23
261.01
111,429
-10.99(-4.04%)
May 24, 2011
273.88
276.09
271.38
272.01
99,505
-0.42(-0.15%)
May 23, 2011
278.95
279.67
271.16
272.43
145,971
-9.52(-3.38%)
May 20, 2011
284.31
284.31
280.70
281.95
99,761
-1.78(-0.63%)
May 19, 2011
282.20
289.12
282.13
283.73
132,754
+0.40(+0.14%)
May 18, 2011
271.63
283.77
271.63
283.33
185,496
+11.42(+4.20%)
May 17, 2011
277.52
280.47
269.10
271.91
136,363
-7.29(-2.61%)
May 16, 2011
279.79
282.93
278.45
279.20
75,565
-3.00(-1.06%)
May 13, 2011
288.32
289.63
281.06
282.20
99,788
-7.38(-2.55%)
May 12, 2011
277.56
291.75
277.29
289.59
101,099
+9.47(+3.38%)
May 11, 2011
281.29
285.77
276.74
280.12
127,636
-1.17(-0.42%)
May 10, 2011
282.74
283.17
278.15
281.29
40,034
+0.49(+0.18%)
May 09, 2011
279.49
281.52
276.95
280.80
57,172
+1.31(+0.47%)
May 06, 2011
281.50
283.21
276.56
279.49
68,099
+2.11(+0.76%)
May 05, 2011
281.31
284.10
276.11
277.38
179,220
-4.85(-1.72%)
May 04, 2011
284.88
287.31
271.28
282.23
213,344
-2.20(-0.77%)
May 03, 2011
293.01
293.93
281.01
284.43
97,789
-10.01(-3.40%)
May 02, 2011
294.39
294.84
293.27
294.44
79,049
+1.92(+0.66%)
Apr 29, 2011
294.14
294.98
288.98
292.52
77,797
-1.08(-0.37%)
Apr 28, 2011
299.97
302.39
292.59
293.60
178,574
-6.89(-2.29%)
Apr 27, 2011
288.37
309.09
287.36
300.49
524,210
+22.25(+7.99%)
Apr 26, 2011
277.24
285.77
276.95
278.24
146,635
+0.91(+0.33%)
Apr 25, 2011
278.03
280.75
276.04
277.33
49,791
+1.06(+0.38%)
Apr 21, 2011
279.98
281.20
274.56
276.27
89,137
-2.02(-0.72%)
Apr 20, 2011
273.58
278.92
273.27
278.29
138,729
+5.72(+2.10%)
Apr 19, 2011
271.91
275.57
270.11
272.57
90,450
-0.07(-0.03%)
Apr 18, 2011
271.38
273.86
268.40
272.64
96,491
-0.89(-0.33%)
Apr 15, 2011
269.85
277.09
267.86
273.53
148,529
+3.42(+1.27%)
Apr 14, 2011
265.40
273.34
264.88
270.11
146,492
+3.38(+1.27%)
Apr 13, 2011
266.40
267.98
263.90
266.73
114,294
+2.09(+0.79%)
Apr 12, 2011
270.93
271.52
261.18
264.65
179,877
-6.78(-2.50%)
Apr 11, 2011
277.38
277.38
270.74
271.42
116,589
-5.39(-1.95%)
Apr 08, 2011
280.07
281.76
273.81
276.81
321,215
-4.10(-1.46%)
Apr 07, 2011
269.57
281.17
268.63
280.92
378,597
+10.57(+3.91%)
Apr 06, 2011
253.75
271.52
253.21
270.34
542,405
+24.05(+9.77%)
Apr 05, 2011
242.59
247.58
241.63
246.29
155,550
+2.79(+1.15%)
Apr 04, 2011
243.34
244.79
239.71
243.50
70,676
+0.63(+0.26%)
Apr 01, 2011
238.35
244.84
236.26
242.87
133,523
+8.30(+3.54%)
Mar 31, 2011
232.98
237.22
231.88
234.57
134,727
+0.21(+0.09%)
Mar 30, 2011
234.36
234.36
234.36
234.36
104,882
+2.48(+1.07%)
Mar 29, 2011
226.20
232.86
226.20
231.88
110,224
+3.42(+1.50%)
Mar 28, 2011
229.67
232.51
227.66
228.46
107,171
-1.12(-0.49%)
Mar 25, 2011
231.69
232.42
223.93
229.58
241,440
-2.02(-0.87%)
Mar 24, 2011
231.99
236.40
230.75
231.60
211,914
-0.40(-0.17%)
Mar 23, 2011
228.53
232.81
227.19
231.99
312,279
+3.49(+1.53%)
Mar 22, 2011
226.86
229.25
225.01
228.50
224,436
+0.73(+0.32%)
Mar 21, 2011
226.32
228.10
225.95
227.78
219,128
+12.99(+6.05%)
Mar 18, 2011
218.49
218.94
213.66
214.79
77,715
-2.04(-0.94%)
Mar 17, 2011
217.58
219.72
215.91
216.83
159,097
+2.86(+1.34%)
Mar 16, 2011
216.73
222.69
208.30
213.97
309,070
-3.54(-1.63%)
Mar 15, 2011
219.85
220.37
217.46
217.51
263,167
-1.99(-0.91%)
Mar 14, 2011
218.49
224.09
216.94
219.50
200,420
-0.94(-0.43%)
Mar 11, 2011
208.88
220.74
208.88
220.44
182,465
+9.96(+4.73%)
Mar 10, 2011
210.59
212.00
203.51
210.48
419,796
-2.81(-1.32%)
Mar 09, 2011
215.26
215.26
212.33
213.29
131,908
-1.20(-0.56%)
Mar 08, 2011
219.17
219.17
214.11
214.48
87,669
-3.75(-1.72%)
Mar 07, 2011
221.89
221.89
216.04
218.23
69,173
-2.77(-1.25%)
Mar 04, 2011
225.17
225.17
220.62
221.00
52,796
-4.38(-1.95%)
Mar 03, 2011
224.54
225.74
223.63
225.38
37,524
+2.41(+1.08%)
Mar 02, 2011
219.62
223.95
218.33
222.97
61,028
+4.29(+1.96%)
Mar 01, 2011
227.16
227.16
218.61
218.68
81,760
-7.78(-3.44%)
Feb 28, 2011
227.28
229.06
224.54
226.46
126,287
-0.47(-0.21%)
Feb 25, 2011
220.02
227.16
219.52
226.93
110,401
+8.70(+3.99%)
Feb 24, 2011
217.23
221.28
216.26
218.23
214,713
+0.28(+0.13%)
Feb 23, 2011
222.15
222.78
214.93
217.95
160,613
-4.41(-1.98%)
Feb 22, 2011
225.45
226.41
221.84
222.36
98,218
-5.11(-2.25%)
Feb 18, 2011
226.32
229.51
225.99
227.47
57,023
+0.80(+0.35%)
Feb 17, 2011
225.66
227.78
225.66
226.67
63,053
-0.98(-0.43%)
Feb 16, 2011
228.01
229.81
225.45
227.66
112,506
+0.12(+0.05%)
Feb 15, 2011
223.13
228.62
222.66
227.54
112,797
+4.48(+2.01%)
Feb 14, 2011
223.91
224.61
221.75
223.06
128,416
+0.68(+0.31%)
Feb 11, 2011
221.12
222.48
218.00
222.38
237,401
+2.02(+0.91%)
Feb 10, 2011
222.27
223.86
219.22
220.37
226,961
-2.32(-1.04%)
Feb 09, 2011
224.94
225.31
218.91
222.69
250,474
-1.92(-0.86%)
Feb 08, 2011
230.75
230.75
223.53
224.61
83,527
-5.34(-2.32%)
Feb 07, 2011
230.00
231.13
229.56
229.96
38,672
-0.61(-0.26%)
Feb 04, 2011
233.31
233.49
229.84
230.56
50,811
-3.84(-1.64%)
Feb 03, 2011
232.77
236.24
232.09
234.41
155,568
+0.94(+0.40%)
Feb 02, 2011
231.27
235.67
231.27
233.47
43,976
+0.87(+0.37%)
Feb 01, 2011
231.27
233.26
229.18
232.60
76,672
+1.34(+0.58%)
Jan 31, 2011
231.64
231.64
228.69
231.27
89,790
-0.47(-0.20%)
Jan 28, 2011
237.03
237.03
230.35
231.74
64,550
-3.00(-1.28%)
Jan 27, 2011
238.68
239.24
234.43
234.74
71,824
-3.91(-1.64%)
Jan 26, 2011
236.85
243.46
236.85
238.65
89,810
+1.80(+0.76%)
Jan 25, 2011
237.46
237.46
234.41
236.85
60,946
-0.47(-0.20%)
Jan 24, 2011
232.39
237.43
232.32
237.31
101,821
+3.49(+1.49%)
Jan 21, 2011
235.93
239.10
233.12
233.82
135,971
-0.94(-0.40%)
Jan 20, 2011
239.59
239.59
232.09
234.76
230,033
-3.59(-1.50%)
Jan 19, 2011
251.97
252.55
235.79
238.35
214,518
-13.43(-5.33%)
Jan 18, 2011
257.83
262.54
251.10
251.78
228,255
-0.70(-0.28%)
Jan 14, 2011
254.99
254.99
250.77
252.48
134,213
-2.18(-0.86%)
Jan 13, 2011
245.78
256.26
245.78
254.66
148,892
+8.02(+3.25%)
Jan 12, 2011
245.00
246.67
243.53
246.65
37,949
+1.92(+0.79%)
Jan 11, 2011
246.15
249.90
244.20
244.72
83,916
-0.35(-0.14%)
Jan 10, 2011
242.59
245.07
240.32
245.07
87,823
-2.39(-0.97%)
Jan 07, 2011
246.55
247.93
243.36
247.47
43,183
+0.80(+0.32%)
Jan 06, 2011
246.13
250.02
245.90
246.67
192,487
+1.22(+0.50%)
Jan 05, 2011
244.96
246.48
244.47
245.45
131,083
-0.96(-0.39%)
Jan 04, 2011
248.03
248.73
245.57
246.41
82,796
-0.87(-0.35%)
Jan 03, 2011
246.08
250.11
246.08
247.28
89,980
+0.61(+0.25%)
Dec 31, 2010
248.00
249.02
244.77
246.67
43,226
-1.69(-0.68%)
Dec 30, 2010
248.24
249.76
248.24
248.36
24,307
-1.19(-0.48%)
Dec 29, 2010
249.34
249.99
248.17
249.55
37,818
+1.08(+0.43%)
Dec 28, 2010
249.20
250.79
247.91
248.47
28,975
-1.71(-0.68%)
Dec 27, 2010
247.63
250.54
246.11
250.18
26,868
+1.62(+0.65%)
Dec 23, 2010
251.94
253.30
247.72
248.57
87,276
-5.51(-2.17%)
Dec 22, 2010
247.58
255.69
247.58
254.08
85,529
+5.95(+2.40%)
Dec 21, 2010
250.68
250.68
246.72
248.12
169,580
-0.51(-0.21%)
Dec 20, 2010
255.83
255.88
248.15
248.64
165,696
-8.32(-3.24%)
Dec 17, 2010
250.70
257.83
249.69
256.96
144,213
+8.41(+3.39%)
Dec 16, 2010
243.78
249.90
243.78
248.54
94,467
+4.13(+1.69%)
Dec 15, 2010
245.19
249.15
243.81
244.42
82,032
-1.27(-0.52%)
Dec 14, 2010
242.94
247.07
240.76
245.68
83,396
+2.46(+1.01%)
Dec 13, 2010
247.54
249.18
241.68
243.22
98,203
-4.29(-1.73%)
Dec 10, 2010
243.22
247.54
242.31
247.51
86,324
+4.29(+1.76%)
Dec 09, 2010
235.16
245.26
234.92
243.22
165,725
+6.12(+2.58%)
Dec 08, 2010
239.87
239.87
235.63
237.10
97,562
-0.80(-0.34%)
Dec 07, 2010
239.21
242.66
237.76
237.90
111,285
-0.56(-0.24%)
Dec 06, 2010
241.82
242.00
237.22
238.46
145,833
-3.35(-1.39%)
Dec 03, 2010
245.19
245.38
241.04
241.82
136,091
-4.03(-1.64%)
Dec 02, 2010
247.09
249.15
244.25
245.85
77,881
-2.13(-0.86%)
Dec 01, 2010
250.16
251.19
247.02
247.98
72,429
-0.02(-0.01%)
Nov 30, 2010
248.73
251.80
247.77
248.00
49,362
-0.52(-0.21%)
Nov 29, 2010
251.54
251.57
244.96
248.52
95,592
-4.76(-1.88%)
Nov 26, 2010
246.97
255.34
246.50
253.28
64,428
+4.78(+1.92%)
Nov 24, 2010
246.13
248.50
248.50
248.50
112,601
+1.48(+0.60%)
Nov 23, 2010
250.82
253.84
246.62
247.02
80,540
-8.04(-3.15%)
Nov 22, 2010
252.95
257.38
251.40
255.06
118,490
+3.38(+1.34%)
Nov 19, 2010
250.02
253.09
248.71
251.69
89,083
-0.26(-0.10%)
Nov 18, 2010
254.92
258.01
250.79
251.94
102,906
-2.70(-1.06%)
Nov 17, 2010
246.13
255.18
245.28
254.64
119,769
+6.75(+2.72%)
Nov 16, 2010
251.36
251.36
245.24
247.89
84,926
-3.66(-1.45%)
Nov 15, 2010
257.31
257.31
250.82
251.54
86,858
-1.03(-0.41%)
Nov 12, 2010
253.68
257.19
252.27
252.57
121,344
-5.11(-1.98%)
Nov 11, 2010
255.18
260.19
252.57
257.69
96,290
-1.99(-0.77%)
Nov 10, 2010
247.21
266.12
246.34
259.68
353,672
+13.50(+5.48%)
Nov 09, 2010
244.21
247.91
241.44
246.18
209,571
+3.89(+1.61%)
Nov 08, 2010
243.78
246.13
239.75
242.28
195,186
-1.50(-0.62%)
Nov 05, 2010
250.11
250.40
243.32
243.78
88,471
-4.36(-1.76%)
Nov 04, 2010
248.94
251.84
245.82
248.15
129,194
-0.84(-0.34%)
Nov 03, 2010
252.29
253.16
244.64
248.99
144,457
-3.00(-1.19%)
Nov 02, 2010
254.40
254.99
250.40
251.99
167,701
+1.31(+0.52%)
Nov 01, 2010
253.16
257.85
249.76
250.68
191,565
-1.01(-0.40%)
Oct 29, 2010
245.50
252.61
244.39
251.69
145,791
+7.22(+2.95%)
Oct 28, 2010
242.61
245.07
242.61
244.47
87,687
+1.43(+0.59%)
Oct 27, 2010
243.53
248.24
241.72
243.03
237,765
+1.90(+0.79%)
Oct 25, 2010
233.00
242.43
232.16
241.14
343,949
+9.99(+4.32%)
Oct 22, 2010
219.55
231.48
219.55
231.15
150,362
+10.17(+4.60%)
Oct 21, 2010
220.37
222.99
218.40
220.98
79,084
-0.19(-0.09%)
Oct 20, 2010
221.80
222.90
219.27
221.16
159,200
+2.16(+0.98%)
Oct 19, 2010
219.59
222.20
218.00
219.01
191,414
-1.48(-0.67%)
Oct 18, 2010
219.76
230.73
218.33
220.49
345,707
+6.00(+2.80%)
Oct 15, 2010
213.31
214.91
209.51
214.48
150,488
+1.52(+0.72%)
Oct 14, 2010
210.38
213.50
205.13
212.96
249,319
-0.54(-0.25%)
Oct 13, 2010
211.86
215.56
211.13
213.50
260,605
+3.42(+1.63%)
Oct 12, 2010
212.33
213.99
207.78
210.08
151,177
-3.56(-1.67%)
Oct 11, 2010
209.89
217.65
209.07
213.64
247,264
+4.97(+2.38%)
Oct 08, 2010
208.67
214.81
208.32
208.67
169,462
-4.27(-2.00%)
Oct 07, 2010
213.45
217.16
211.67
212.94
212,071
+1.45(+0.69%)
Oct 06, 2010
216.64
219.01
208.91
211.48
491,554
-6.19(-2.84%)
Oct 05, 2010
221.49
223.25
212.84
217.67
522,730
-8.58(-3.79%)
Oct 04, 2010
228.74
232.21
225.62
226.25
120,739
-4.73(-2.05%)
Oct 01, 2010
230.99
231.20
227.33
230.99
159,696
+2.25(+0.98%)
Sep 30, 2010
230.28
231.88
226.79
228.74
242,665
+0.89(+0.39%)
Sep 29, 2010
224.68
228.20
222.06
227.85
204,782
+4.67(+2.09%)
Sep 28, 2010
219.69
223.86
218.52
223.18
324,351
+3.61(+1.64%)
Sep 27, 2010
233.31
234.41
219.29
219.57
441,447
-12.82(-5.52%)
Sep 24, 2010
222.10
234.41
217.20
232.39
1,163,951
-33.15(-12.48%)
Sep 23, 2010
260.87
272.59
260.87
265.54
276,883
+3.77(+1.44%)
Sep 22, 2010
260.90
262.26
259.28
261.76
69,414
+2.02(+0.78%)
Sep 21, 2010
256.94
260.62
254.31
259.75
146,619
+2.46(+0.96%)
Sep 20, 2010
250.56
257.33
249.25
257.29
128,459
+8.77(+3.53%)
Sep 17, 2010
248.52
250.14
244.77
248.52
252,529
+5.11(+2.10%)
Sep 15, 2010
237.01
244.75
236.99
243.41
73,062
+3.98(+1.66%)
Sep 14, 2010
239.10
240.78
236.24
239.43
59,062
+0.33(+0.14%)
Sep 13, 2010
240.20
240.90
236.99
239.10
147,681
-0.05(-0.02%)
Sep 10, 2010
240.03
241.56
236.68
239.14
80,379
+0.82(+0.34%)
Sep 09, 2010
241.79
242.35
237.29
238.32
88,399
-2.65(-1.10%)
Sep 08, 2010
239.92
241.18
238.56
240.97
49,381
+3.14(+1.32%)
Sep 07, 2010
241.07
242.33
237.81
237.83
74,525
-3.61(-1.50%)
Sep 03, 2010
238.89
245.19
237.50
241.44
134,327
+5.86(+2.49%)
Sep 02, 2010
233.68
235.98
233.68
235.58
175,492
+0.98(+0.42%)
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.