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
Chipotle Mexican Grill
(NY:
CMG
)
3,100.00
-29.52 (-0.94%)
Streaming Delayed Price
Updated: 9:38 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 (%)
Sep 30, 2020
1262
1272
1234
1244
287,006
-17.90(-1.42%)
Sep 29, 2020
1263
1267
1245
1262
178,860
-1.74(-0.14%)
Sep 28, 2020
1263
1275
1244
1263
196,214
+18.85(+1.51%)
Sep 25, 2020
1224
1253
1217
1244
234,500
+15.22(+1.24%)
Sep 24, 2020
1239
1246
1216
1229
240,365
-19.11(-1.53%)
Sep 23, 2020
1250
1291
1240
1248
530,168
+13.81(+1.12%)
Sep 22, 2020
1224
1243
1215
1235
302,624
+28.06(+2.33%)
Sep 21, 2020
1194
1208
1180
1207
308,769
-8.96(-0.74%)
Sep 18, 2020
1231
1247
1201
1215
783,300
-9.89(-0.81%)
Sep 17, 2020
1240
1251
1209
1225
452,190
-40.50(-3.20%)
Sep 16, 2020
1286
1287
1264
1266
304,860
-11.49(-0.90%)
Sep 15, 2020
1284
1291
1269
1277
329,382
+10.17(+0.80%)
Sep 14, 2020
1312
1318
1255
1267
437,477
-30.28(-2.33%)
Sep 11, 2020
1325
1326
1272
1297
310,900
-11.02(-0.84%)
Sep 10, 2020
1327
1360
1305
1308
329,918
-12.54(-0.95%)
Sep 09, 2020
1322
1338
1306
1321
305,165
+21.28(+1.64%)
Sep 08, 2020
1294
1335
1275
1300
318,653
-13.98(-1.06%)
Sep 04, 2020
1333
1342
1259
1314
405,600
-15.00(-1.13%)
Sep 03, 2020
1355
1374
1310
1329
464,067
-50.30(-3.65%)
Sep 02, 2020
1375
1384
1356
1379
331,857
+6.81(+0.50%)
Sep 01, 2020
1325
1374
1320
1372
334,707
+61.94(+4.73%)
Aug 31, 2020
1306
1325
1305
1310
290,824
+8.77(+0.67%)
Aug 28, 2020
1285
1303
1283
1302
251,400
+21.88(+1.71%)
Aug 27, 2020
1278
1291
1270
1280
210,376
+2.35(+0.18%)
Aug 26, 2020
1275
1284
1263
1277
195,889
+7.63(+0.60%)
Aug 25, 2020
1248
1274
1246
1270
253,221
+27.90(+2.25%)
Aug 24, 2020
1268
1271
1241
1242
238,614
-11.49(-0.92%)
Aug 21, 2020
1240
1259
1239
1253
234,400
+13.35(+1.08%)
Aug 20, 2020
1213
1245
1213
1240
225,600
+20.52(+1.68%)
Aug 19, 2020
1238
1245
1217
1219
191,629
-17.56(-1.42%)
Aug 18, 2020
1221
1239
1210
1237
255,376
+20.71(+1.70%)
Aug 17, 2020
1200
1220
1191
1216
192,981
+29.69(+2.50%)
Aug 14, 2020
1189
1203
1181
1187
161,300
-8.40(-0.70%)
Aug 13, 2020
1171
1198
1167
1195
262,727
+34.01(+2.93%)
Aug 12, 2020
1158
1169
1153
1161
156,805
+13.76(+1.20%)
Aug 11, 2020
1165
1172
1141
1147
223,539
-13.84(-1.19%)
Aug 10, 2020
1181
1189
1133
1161
304,700
-19.62(-1.66%)
Aug 07, 2020
1182
1193
1159
1181
232,000
-6.18(-0.52%)
Aug 06, 2020
1165
1190
1165
1187
248,176
+16.56(+1.42%)
Aug 05, 2020
1170
1175
1157
1170
209,821
+5.67(+0.49%)
Aug 04, 2020
1149
1166
1146
1165
222,138
+17.86(+1.56%)
Aug 03, 2020
1153
1157
1136
1147
236,827
-8.45(-0.73%)
Jul 31, 2020
1153
1155
1128
1155
302,800
+6.76(+0.59%)
Jul 30, 2020
1139
1161
1138
1148
244,476
-4.67(-0.41%)
Jul 29, 2020
1120
1155
1118
1153
297,471
+40.84(+3.67%)
Jul 28, 2020
1141
1143
1110
1112
315,901
-30.70(-2.69%)
Jul 27, 2020
1139
1152
1128
1143
343,033
+12.67(+1.12%)
Jul 24, 2020
1113
1131
1095
1130
421,400
+9.23(+0.82%)
Jul 23, 2020
1169
1186
1117
1121
960,660
-64.24(-5.42%)
Jul 22, 2020
1161
1187
1161
1185
747,151
+22.17(+1.91%)
Jul 21, 2020
1177
1177
1151
1163
281,842
-0.62(-0.05%)
Jul 20, 2020
1150
1170
1148
1164
419,784
+27.50(+2.42%)
Jul 17, 2020
1137
1139
1123
1136
277,000
+6.71(+0.59%)
Jul 16, 2020
1124
1133
1112
1130
241,676
-4.14(-0.37%)
Jul 15, 2020
1126
1136
1105
1134
332,323
+30.63(+2.78%)
Jul 14, 2020
1089
1105
1068
1103
267,252
+14.10(+1.29%)
Jul 13, 2020
1132
1140
1087
1089
363,917
-29.12(-2.60%)
Jul 10, 2020
1111
1119
1101
1118
218,900
+2.46(+0.22%)
Jul 09, 2020
1130
1133
1105
1116
287,700
+1.15(+0.10%)
Jul 08, 2020
1119
1133
1107
1114
317,675
+5.33(+0.48%)
Jul 07, 2020
1120
1146
1105
1109
429,450
-16.82(-1.49%)
Jul 06, 2020
1067
1129
1061
1126
666,591
+69.47(+6.58%)
Jul 02, 2020
1081
1085
1053
1056
264,500
-11.91(-1.11%)
Jul 01, 2020
1054
1074
1048
1068
283,851
+16.00(+1.52%)
Jun 30, 2020
1049
1056
1035
1052
397,850
+6.41(+0.61%)
Jun 29, 2020
1035
1058
1021
1046
296,949
+12.80(+1.24%)
Jun 26, 2020
1049
1049
1029
1033
499,600
-15.75(-1.50%)
Jun 25, 2020
1047
1052
1033
1049
217,205
+0.95(+0.09%)
Jun 24, 2020
1036
1053
1018
1048
383,043
+8.79(+0.85%)
Jun 23, 2020
1074
1074
1035
1039
429,232
-31.09(-2.90%)
Jun 22, 2020
1027
1071
1025
1070
590,505
+59.42(+5.88%)
Jun 19, 2020
1040
1042
1011
1011
428,400
-19.17(-1.86%)
Jun 18, 2020
1027
1039
1020
1030
230,532
+7.12(+0.70%)
Jun 17, 2020
1031
1043
1021
1023
241,401
-8.92(-0.86%)
Jun 16, 2020
1038
1038
1003
1032
313,578
+8.55(+0.84%)
Jun 15, 2020
974.02
1025
971.00
1023
363,544
+31.42(+3.17%)
Jun 12, 2020
1026
1026
964.50
991.83
508,700
-8.91(-0.89%)
Jun 11, 2020
1002
1028
996.00
1001
468,329
-28.22(-2.74%)
Jun 10, 2020
1043
1043
1023
1029
322,108
-10.51(-1.01%)
Jun 09, 2020
1037
1053
1035
1039
275,886
-9.76(-0.93%)
Jun 08, 2020
1053
1065
1033
1049
316,042
-4.23(-0.40%)
Jun 05, 2020
1050
1069
1045
1053
371,200
+11.90(+1.14%)
Jun 04, 2020
1044
1060
1035
1042
359,422
-8.15(-0.78%)
Jun 03, 2020
1062
1070
1045
1050
516,279
-9.18(-0.87%)
Jun 02, 2020
1050
1063
1035
1059
429,265
+11.01(+1.05%)
Jun 01, 2020
1013
1056
1010
1048
714,284
+43.97(+4.38%)
May 29, 2020
1001
1007
989.97
1004
671,900
+8.82(+0.89%)
May 28, 2020
1001
1007
986.34
995.09
631,570
+5.09(+0.51%)
May 27, 2020
1022
1024
987.01
990.00
815,668
-27.00(-2.65%)
May 26, 2020
1086
1087
1010
1017
776,066
-38.70(-3.67%)
May 22, 2020
1027
1058
1018
1056
451,000
+28.99(+2.82%)
May 21, 2020
1035
1038
1013
1027
455,127
-3.25(-0.32%)
May 20, 2020
1022
1032
1014
1030
414,834
+20.88(+2.07%)
May 19, 2020
1000
1021
998.00
1009
458,789
+10.50(+1.05%)
May 18, 2020
997.45
1018
992.15
998.58
778,930
+26.83(+2.76%)
May 15, 2020
926.00
974.50
926.00
971.75
852,300
+39.57(+4.24%)
May 14, 2020
901.00
935.11
897.04
932.18
578,132
+29.59(+3.28%)
May 13, 2020
929.84
937.20
888.62
902.59
717,432
-27.26(-2.93%)
May 12, 2020
943.66
966.00
929.24
929.85
685,482
-4.08(-0.44%)
May 11, 2020
920.00
942.83
916.62
933.93
570,052
+8.10(+0.87%)
May 08, 2020
900.00
927.61
893.42
925.83
739,700
+28.32(+3.16%)
May 07, 2020
881.51
900.01
875.95
897.51
492,852
+30.47(+3.51%)
May 06, 2020
875.34
883.82
867.00
867.04
291,112
-3.19(-0.37%)
May 05, 2020
881.92
886.69
865.63
870.23
318,876
-4.77(-0.55%)
May 04, 2020
862.33
876.03
856.50
875.00
281,275
+0.08(+0.01%)
May 01, 2020
858.77
883.49
856.89
874.92
434,800
-3.63(-0.41%)
Apr 30, 2020
880.00
897.97
877.00
878.55
449,158
-3.79(-0.43%)
Apr 29, 2020
880.22
894.23
863.09
882.34
516,311
+13.98(+1.61%)
Apr 28, 2020
899.00
899.00
864.03
868.36
516,516
-14.71(-1.67%)
Apr 27, 2020
891.00
900.00
880.79
883.07
517,857
+0.60(+0.07%)
Apr 24, 2020
873.43
887.93
860.95
882.47
532,700
+15.45(+1.78%)
Apr 23, 2020
895.00
909.88
859.00
867.02
1,319,997
-15.24(-1.73%)
Apr 22, 2020
848.99
905.00
834.18
882.26
2,357,284
+95.57(+12.15%)
Apr 21, 2020
799.00
809.24
772.01
786.69
974,216
-22.04(-2.73%)
Apr 20, 2020
807.20
822.00
804.04
808.73
587,590
-11.54(-1.41%)
Apr 17, 2020
810.75
824.35
803.06
820.27
658,400
+33.52(+4.26%)
Apr 16, 2020
773.00
790.00
758.60
786.75
561,120
+16.65(+2.16%)
Apr 15, 2020
757.72
778.00
752.23
770.10
571,040
-15.23(-1.94%)
Apr 14, 2020
772.25
794.12
765.00
785.33
836,841
+41.25(+5.54%)
Apr 13, 2020
768.77
771.00
728.00
744.08
682,251
-26.92(-3.49%)
Apr 09, 2020
745.00
788.97
732.00
771.00
1,026,600
+45.88(+6.33%)
Apr 08, 2020
709.21
735.00
700.00
725.12
612,978
+20.82(+2.96%)
Apr 07, 2020
750.00
756.27
674.55
704.30
995,572
+14.31(+2.07%)
Apr 06, 2020
632.30
707.70
630.07
689.99
983,461
+78.98(+12.93%)
Apr 03, 2020
631.01
645.08
599.78
611.01
859,900
-19.15(-3.04%)
Apr 02, 2020
607.42
634.69
601.01
630.16
633,777
+10.80(+1.74%)
Apr 01, 2020
630.02
645.25
604.23
619.36
819,887
-35.04(-5.35%)
Mar 31, 2020
634.66
674.98
625.00
654.40
847,080
+14.43(+2.25%)
Mar 30, 2020
622.21
647.88
620.00
639.97
533,288
+4.94(+0.78%)
Mar 27, 2020
624.32
643.71
613.81
635.03
857,300
-26.07(-3.94%)
Mar 26, 2020
661.80
672.50
636.00
661.10
793,974
+11.62(+1.79%)
Mar 25, 2020
684.99
694.41
600.00
649.48
943,235
-14.57(-2.19%)
Mar 24, 2020
639.00
690.36
630.12
664.05
1,159,303
+75.34(+12.80%)
Mar 23, 2020
561.31
602.26
551.21
588.71
1,286,179
+22.71(+4.01%)
Mar 20, 2020
573.87
596.99
552.23
566.00
1,751,800
+29.85(+5.57%)
Mar 19, 2020
455.86
553.00
450.52
536.15
1,413,849
+70.94(+15.25%)
Mar 18, 2020
492.01
499.99
415.00
465.21
1,509,407
-59.20(-11.29%)
Mar 17, 2020
573.28
579.42
500.27
524.41
1,510,778
-47.10(-8.24%)
Mar 16, 2020
570.00
580.10
520.00
571.51
1,209,029
-58.85(-9.34%)
Mar 13, 2020
650.34
655.55
600.92
630.36
1,089,200
+27.36(+4.54%)
Mar 12, 2020
587.02
613.86
565.01
603.00
2,079,426
-43.39(-6.71%)
Mar 11, 2020
682.77
691.00
626.19
646.39
996,070
-54.82(-7.82%)
Mar 10, 2020
689.00
704.99
661.65
701.21
909,161
+43.35(+6.59%)
Mar 09, 2020
667.00
689.98
650.93
657.86
1,025,878
-65.22(-9.02%)
Mar 06, 2020
703.21
729.60
685.30
723.08
840,900
-4.47(-0.61%)
Mar 05, 2020
750.01
755.50
713.75
727.55
843,860
-42.21(-5.48%)
Mar 04, 2020
764.43
772.74
740.69
769.76
772,705
+33.69(+4.58%)
Mar 03, 2020
769.61
781.78
723.26
736.07
779,289
-32.74(-4.26%)
Mar 02, 2020
780.90
781.57
739.90
768.81
869,053
-4.77(-0.62%)
Feb 28, 2020
734.50
774.84
702.95
773.58
1,505,800
+18.03(+2.39%)
Feb 27, 2020
811.48
815.73
750.73
755.55
1,349,225
-91.74(-10.83%)
Feb 26, 2020
855.38
868.79
842.52
847.29
570,922
-8.72(-1.02%)
Feb 25, 2020
890.00
891.91
851.44
856.01
735,841
-28.99(-3.28%)
Feb 24, 2020
897.42
900.05
883.93
885.00
661,714
-35.14(-3.82%)
Feb 21, 2020
926.35
929.76
915.86
920.14
302,500
-7.45(-0.80%)
Feb 20, 2020
926.05
940.28
916.75
927.59
362,334
-6.25(-0.67%)
Feb 19, 2020
934.02
938.88
931.09
933.84
318,203
+6.28(+0.68%)
Feb 18, 2020
924.09
934.00
922.32
927.56
369,065
+5.62(+0.61%)
Feb 14, 2020
912.94
923.50
908.58
921.94
366,800
+8.99(+0.98%)
Feb 13, 2020
898.60
914.98
898.01
912.95
422,233
+12.58(+1.40%)
Feb 12, 2020
890.64
901.49
887.28
900.37
395,855
+9.62(+1.08%)
Feb 11, 2020
893.00
899.00
890.12
890.75
334,043
+0.24(+0.03%)
Feb 10, 2020
861.31
891.44
859.60
890.51
511,191
+26.29(+3.04%)
Feb 07, 2020
858.46
865.88
850.00
864.22
573,600
+7.22(+0.84%)
Feb 06, 2020
858.18
863.53
846.92
857.00
689,515
+2.99(+0.35%)
Feb 05, 2020
892.00
893.02
851.36
854.01
1,032,843
-30.81(-3.48%)
Feb 04, 2020
876.01
890.17
873.64
884.82
979,562
+17.49(+2.02%)
Feb 03, 2020
868.00
880.00
866.68
867.33
457,537
+0.57(+0.07%)
Jan 31, 2020
879.51
885.04
865.00
866.76
385,800
-13.19(-1.50%)
Jan 30, 2020
878.49
888.58
873.56
879.95
251,106
+0.65(+0.07%)
Jan 29, 2020
878.33
884.25
875.51
879.30
183,483
+1.48(+0.17%)
Jan 28, 2020
867.22
882.22
867.22
877.82
350,645
+12.79(+1.48%)
Jan 27, 2020
860.00
868.00
855.81
865.03
259,202
-4.68(-0.54%)
Jan 24, 2020
885.00
885.00
861.58
869.71
323,400
-10.13(-1.15%)
Jan 23, 2020
873.89
884.00
873.20
879.84
242,061
+0.66(+0.08%)
Jan 22, 2020
877.95
882.97
873.20
879.18
259,544
+8.45(+0.97%)
Jan 21, 2020
878.70
887.60
869.11
870.73
298,884
-7.42(-0.84%)
Jan 17, 2020
874.65
879.00
867.07
878.15
361,100
+7.91(+0.91%)
Jan 16, 2020
868.78
870.83
865.98
870.24
240,343
+5.15(+0.60%)
Jan 15, 2020
860.06
869.46
858.90
865.09
278,017
+5.87(+0.68%)
Jan 14, 2020
861.85
863.62
853.72
859.22
239,266
-3.78(-0.44%)
Jan 13, 2020
856.13
869.77
851.41
863.00
304,580
+5.23(+0.61%)
Jan 10, 2020
866.00
866.57
853.09
857.77
302,000
-4.90(-0.57%)
Jan 09, 2020
866.86
877.00
859.47
862.67
457,478
+5.94(+0.69%)
Jan 08, 2020
856.15
867.00
856.15
856.73
262,543
-3.35(-0.39%)
Jan 07, 2020
863.00
863.00
854.39
860.08
243,624
+2.06(+0.24%)
Jan 06, 2020
862.00
862.80
854.00
858.02
405,289
-7.11(-0.82%)
Jan 03, 2020
853.24
870.94
853.24
865.13
422,800
+6.94(+0.81%)
Jan 02, 2020
839.97
859.19
837.53
858.19
487,254
+21.08(+2.52%)
Dec 31, 2019
836.07
842.27
833.36
837.11
282,300
+1.04(+0.12%)
Dec 30, 2019
838.17
838.75
829.01
836.07
211,416
-0.72(-0.09%)
Dec 27, 2019
839.97
840.00
835.00
836.79
201,800
-1.81(-0.22%)
Dec 26, 2019
829.41
839.28
828.23
838.60
255,376
+9.71(+1.17%)
Dec 24, 2019
827.10
829.41
823.16
828.89
91,900
+0.60(+0.07%)
Dec 23, 2019
837.83
838.25
827.93
828.29
294,379
-6.24(-0.75%)
Dec 20, 2019
838.00
838.82
831.77
834.53
363,000
+0.61(+0.07%)
Dec 19, 2019
825.00
836.03
825.00
833.92
316,093
+7.04(+0.85%)
Dec 18, 2019
832.27
839.13
825.86
826.88
423,239
-5.17(-0.62%)
Dec 17, 2019
822.10
833.12
817.03
832.05
427,317
+9.26(+1.13%)
Dec 16, 2019
820.60
828.29
815.50
822.79
267,768
+7.47(+0.92%)
Dec 13, 2019
809.59
818.95
806.39
815.32
299,100
+4.12(+0.51%)
Dec 12, 2019
824.87
825.95
809.00
811.20
375,383
-11.54(-1.40%)
Dec 11, 2019
821.83
823.45
816.88
822.74
207,102
+5.01(+0.61%)
Dec 10, 2019
824.36
827.29
814.23
817.73
344,080
-9.30(-1.12%)
Dec 09, 2019
823.89
828.45
821.12
827.03
370,458
+4.55(+0.55%)
Dec 06, 2019
823.62
827.91
820.50
822.48
390,400
+2.75(+0.34%)
Dec 05, 2019
809.00
822.80
806.62
819.73
409,193
+10.33(+1.28%)
Dec 04, 2019
820.00
821.99
805.68
809.40
477,119
-5.51(-0.68%)
Dec 03, 2019
800.00
815.58
799.25
814.91
419,022
+1.13(+0.14%)
Dec 02, 2019
813.11
814.80
798.02
813.78
450,085
-0.14(-0.02%)
Nov 29, 2019
821.43
825.60
812.74
813.92
271,300
-2.83(-0.35%)
Nov 27, 2019
817.13
821.98
810.73
816.75
348,300
+0.91(+0.11%)
Nov 26, 2019
799.05
816.43
799.00
815.84
677,390
+29.33(+3.73%)
Nov 25, 2019
774.81
787.72
774.81
786.51
341,964
+13.90(+1.80%)
Nov 22, 2019
773.12
777.86
770.39
772.61
220,600
-0.85(-0.11%)
Nov 21, 2019
776.84
781.72
770.26
773.46
308,767
-2.48(-0.32%)
Nov 20, 2019
767.13
778.65
767.13
775.94
347,696
+9.16(+1.19%)
Nov 19, 2019
771.05
775.16
763.93
766.78
348,528
-4.53(-0.59%)
Nov 18, 2019
756.50
774.87
755.29
771.31
401,073
+16.65(+2.21%)
Nov 15, 2019
749.30
754.85
746.73
754.66
340,200
+5.46(+0.73%)
Nov 14, 2019
755.00
755.84
743.61
749.20
427,675
-4.10(-0.54%)
Nov 13, 2019
754.12
757.51
747.21
753.30
464,297
-3.97(-0.52%)
Nov 12, 2019
757.99
764.79
755.06
757.27
668,048
+13.90(+1.87%)
Nov 11, 2019
728.69
745.87
728.00
743.37
585,607
+11.75(+1.61%)
Nov 08, 2019
736.00
744.65
730.50
731.62
534,800
-5.72(-0.78%)
Nov 07, 2019
745.00
746.58
734.11
737.34
479,825
-6.97(-0.94%)
Nov 06, 2019
742.33
750.74
740.79
744.31
383,592
+3.55(+0.48%)
Nov 05, 2019
750.00
751.61
733.52
740.76
830,931
-11.01(-1.46%)
Nov 04, 2019
768.00
771.16
747.51
751.77
755,572
-16.86(-2.19%)
Nov 01, 2019
778.26
781.91
767.62
768.63
394,600
-9.53(-1.22%)
Oct 31, 2019
779.17
782.60
773.42
778.16
293,810
+2.64(+0.34%)
Oct 30, 2019
763.86
775.72
758.88
775.52
474,327
+11.70(+1.53%)
Oct 29, 2019
784.85
784.85
761.02
763.82
502,418
-18.79(-2.40%)
Oct 28, 2019
790.75
792.64
767.23
782.61
930,979
-5.26(-0.67%)
Oct 25, 2019
796.80
800.12
785.58
787.87
497,900
-10.47(-1.31%)
Oct 24, 2019
792.00
809.77
788.31
798.34
773,147
+10.15(+1.29%)
Oct 23, 2019
814.42
814.42
782.40
788.19
1,787,652
-42.88(-5.16%)
Oct 22, 2019
856.75
856.75
823.15
831.07
1,292,115
-20.47(-2.40%)
Oct 21, 2019
847.64
852.00
842.11
851.54
530,118
+10.06(+1.20%)
Oct 18, 2019
828.21
849.60
827.08
841.48
822,600
+12.41(+1.50%)
Oct 17, 2019
830.00
834.74
824.53
829.07
338,463
+5.82(+0.71%)
Oct 16, 2019
827.00
827.63
815.61
823.25
307,533
-3.49(-0.42%)
Oct 15, 2019
830.35
836.91
823.05
826.74
293,591
-1.39(-0.17%)
Oct 14, 2019
830.00
830.00
821.99
828.13
295,064
-2.22(-0.27%)
Oct 11, 2019
832.29
845.00
828.62
830.35
450,300
+2.60(+0.31%)
Oct 10, 2019
829.97
831.70
816.73
827.75
404,016
+0.46(+0.06%)
Oct 09, 2019
815.01
829.80
810.77
827.29
444,146
+21.41(+2.66%)
Oct 08, 2019
806.90
813.36
800.15
805.88
385,065
-8.28(-1.02%)
Oct 07, 2019
822.11
822.44
806.70
814.16
323,619
-9.77(-1.19%)
Oct 04, 2019
819.00
825.10
817.01
823.93
285,800
+8.64(+1.06%)
Oct 03, 2019
809.00
821.02
805.14
815.29
523,201
+5.31(+0.66%)
Oct 02, 2019
826.68
826.68
805.49
809.98
640,353
-18.86(-2.28%)
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.