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
Coupa Software Inc
(NQ:
COUP
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EST, Feb 27, 2023
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, 2021
217.03
220.86
216.73
219.18
837,100
+2.63(+1.21%)
Sep 29, 2021
223.71
224.79
216.00
216.55
1,186,641
-5.36(-2.42%)
Sep 28, 2021
235.86
235.86
221.73
221.91
1,630,403
-17.99(-7.50%)
Sep 27, 2021
245.08
248.00
238.52
239.90
1,022,815
-8.29(-3.34%)
Sep 24, 2021
246.04
248.35
241.26
248.19
642,786
+1.06(+0.43%)
Sep 23, 2021
245.17
247.68
241.01
247.13
807,932
+3.51(+1.44%)
Sep 22, 2021
239.55
246.90
239.55
243.62
747,047
-0.01(-0.00%)
Sep 21, 2021
247.94
252.57
241.47
243.63
2,025,303
-2.37(-0.96%)
Sep 20, 2021
238.18
246.17
236.51
246.00
1,305,293
+1.45(+0.59%)
Sep 17, 2021
246.64
247.55
240.06
244.55
1,446,895
-1.96(-0.80%)
Sep 16, 2021
239.86
248.19
238.87
246.51
701,468
+4.67(+1.93%)
Sep 15, 2021
242.58
246.64
240.02
241.84
863,820
-1.56(-0.64%)
Sep 14, 2021
245.75
247.80
241.65
243.40
942,413
-1.40(-0.57%)
Sep 13, 2021
247.62
248.88
241.65
244.80
1,093,876
-2.84(-1.15%)
Sep 10, 2021
256.54
257.28
247.43
247.64
1,165,202
-7.42(-2.91%)
Sep 09, 2021
252.64
260.86
250.09
255.06
1,494,388
+2.84(+1.13%)
Sep 08, 2021
270.55
270.79
250.59
252.22
4,200,602
-11.11(-4.22%)
Sep 07, 2021
262.09
267.74
256.69
263.33
3,334,009
+1.42(+0.54%)
Sep 03, 2021
256.06
268.04
255.75
261.91
1,648,434
+5.84(+2.28%)
Sep 02, 2021
253.61
258.97
252.46
256.07
1,376,303
+3.31(+1.31%)
Sep 01, 2021
252.16
256.08
250.50
252.76
1,659,832
+7.95(+3.25%)
Aug 31, 2021
244.51
247.41
241.37
244.81
873,829
-0.76(-0.31%)
Aug 30, 2021
240.01
246.44
240.01
245.57
870,937
+6.44(+2.69%)
Aug 27, 2021
229.07
245.58
229.06
239.13
1,779,854
+12.01(+5.29%)
Aug 26, 2021
230.25
232.99
226.81
227.12
299,861
-2.34(-1.02%)
Aug 25, 2021
227.95
230.02
226.11
229.46
421,306
+0.66(+0.29%)
Aug 24, 2021
225.19
232.67
225.19
228.80
868,929
+3.99(+1.77%)
Aug 23, 2021
216.00
225.50
215.31
224.81
1,101,901
+9.31(+4.32%)
Aug 20, 2021
210.93
216.18
210.26
215.50
881,589
+5.25(+2.50%)
Aug 19, 2021
211.82
216.58
210.00
210.25
990,350
-1.29(-0.61%)
Aug 18, 2021
212.05
214.12
207.85
211.54
624,553
+3.24(+1.56%)
Aug 17, 2021
205.73
209.80
203.50
208.30
815,649
-2.56(-1.21%)
Aug 16, 2021
214.20
216.41
207.41
210.86
792,089
-2.97(-1.39%)
Aug 13, 2021
214.88
215.66
212.96
213.83
602,844
-1.17(-0.54%)
Aug 12, 2021
214.62
217.25
213.54
215.00
598,649
+0.02(+0.01%)
Aug 11, 2021
212.49
215.42
209.59
214.98
1,085,212
+7.17(+3.45%)
Aug 10, 2021
213.36
214.51
204.55
207.81
1,568,939
-5.82(-2.72%)
Aug 09, 2021
216.94
217.22
212.67
213.63
870,551
-1.47(-0.68%)
Aug 06, 2021
215.42
217.84
214.00
215.10
606,260
-1.48(-0.68%)
Aug 05, 2021
214.97
219.87
213.51
216.58
711,515
+0.07(+0.03%)
Aug 04, 2021
215.05
218.67
212.62
216.51
893,809
+0.54(+0.25%)
Aug 03, 2021
218.56
220.00
213.74
215.97
679,164
-2.06(-0.94%)
Aug 02, 2021
216.90
219.70
212.11
218.03
771,116
+1.03(+0.47%)
Jul 30, 2021
215.58
220.38
214.00
217.00
549,024
-0.14(-0.06%)
Jul 29, 2021
217.67
221.65
216.88
217.14
491,525
-1.76(-0.80%)
Jul 28, 2021
217.72
220.64
215.15
218.90
629,172
+2.59(+1.20%)
Jul 27, 2021
224.80
226.70
210.71
216.31
1,495,148
-9.02(-4.00%)
Jul 26, 2021
224.97
227.99
221.50
225.33
604,377
+0.00(+0.00%)
Jul 23, 2021
223.62
229.09
221.40
225.33
699,461
+1.78(+0.80%)
Jul 22, 2021
223.63
227.00
220.51
223.55
1,188,217
+0.07(+0.03%)
Jul 21, 2021
226.39
226.39
221.61
223.48
916,468
-2.19(-0.97%)
Jul 20, 2021
223.16
231.31
222.08
225.67
2,079,628
+4.18(+1.89%)
Jul 19, 2021
213.79
223.29
211.25
221.49
1,690,253
+3.95(+1.82%)
Jul 16, 2021
230.09
231.00
215.77
217.54
2,726,408
-8.55(-3.78%)
Jul 15, 2021
250.09
254.07
222.93
226.09
3,780,910
-24.88(-9.91%)
Jul 14, 2021
260.74
262.35
249.26
250.97
1,203,144
-8.44(-3.25%)
Jul 13, 2021
264.02
266.00
258.89
259.41
1,457,944
-4.88(-1.85%)
Jul 12, 2021
267.40
271.09
261.66
264.29
742,557
-2.35(-0.88%)
Jul 09, 2021
271.33
272.96
262.50
266.64
1,143,330
-4.12(-1.52%)
Jul 08, 2021
267.58
272.35
263.39
270.76
890,567
-7.04(-2.53%)
Jul 07, 2021
279.69
283.38
276.45
277.80
1,673,637
+0.46(+0.17%)
Jul 06, 2021
265.98
277.77
265.04
277.34
1,717,245
+12.30(+4.64%)
Jul 02, 2021
263.70
266.50
262.96
265.04
474,265
+2.79(+1.06%)
Jul 01, 2021
260.52
265.60
258.31
262.25
873,129
+0.14(+0.05%)
Jun 30, 2021
269.51
269.85
258.92
262.11
1,281,494
-8.61(-3.18%)
Jun 29, 2021
262.84
271.58
261.62
270.72
1,292,829
+8.18(+3.12%)
Jun 28, 2021
258.67
266.78
258.67
262.54
1,017,570
+6.93(+2.71%)
Jun 25, 2021
254.41
256.82
250.19
255.61
1,104,266
+1.09(+0.43%)
Jun 24, 2021
249.19
254.61
248.80
254.52
1,118,553
+6.70(+2.70%)
Jun 23, 2021
248.70
253.71
245.26
247.82
971,856
-0.43(-0.17%)
Jun 22, 2021
241.32
249.06
240.10
248.25
1,207,758
+7.54(+3.13%)
Jun 21, 2021
244.82
245.48
238.84
240.71
1,012,687
-5.11(-2.08%)
Jun 18, 2021
240.17
246.87
239.00
245.82
1,436,897
+5.19(+2.16%)
Jun 17, 2021
229.98
243.28
229.98
240.63
1,041,742
+8.60(+3.71%)
Jun 16, 2021
230.62
234.10
227.85
232.03
662,646
+1.15(+0.50%)
Jun 15, 2021
237.83
238.35
230.07
230.88
938,849
-8.23(-3.44%)
Jun 14, 2021
235.40
242.16
233.73
239.11
1,151,598
+4.85(+2.07%)
Jun 11, 2021
223.65
234.66
222.53
234.26
1,888,760
+10.79(+4.83%)
Jun 10, 2021
218.03
225.41
215.99
223.47
1,550,779
+6.11(+2.81%)
Jun 09, 2021
219.25
221.69
215.00
217.36
1,803,850
-0.04(-0.02%)
Jun 08, 2021
217.60
225.85
215.31
217.40
6,615,881
-19.33(-8.17%)
Jun 07, 2021
228.69
238.31
227.59
236.73
2,234,673
+6.50(+2.82%)
Jun 04, 2021
227.24
234.41
226.96
230.23
899,407
+4.93(+2.19%)
Jun 03, 2021
232.23
233.56
224.95
225.30
1,021,975
-8.91(-3.80%)
Jun 02, 2021
235.45
238.30
233.29
234.21
670,558
+0.14(+0.06%)
Jun 01, 2021
238.16
239.74
232.47
234.07
751,082
-4.13(-1.73%)
May 28, 2021
240.60
245.17
238.02
238.20
767,111
-0.96(-0.40%)
May 27, 2021
238.01
241.72
234.74
239.16
1,313,287
-2.09(-0.87%)
May 26, 2021
240.99
243.66
238.08
241.25
979,831
+2.23(+0.93%)
May 25, 2021
240.29
242.91
236.12
239.02
874,406
-0.09(-0.04%)
May 24, 2021
237.11
241.60
235.75
239.11
749,672
+4.98(+2.13%)
May 21, 2021
237.05
237.70
231.53
234.13
723,384
+0.90(+0.39%)
May 20, 2021
228.57
236.89
228.43
233.23
1,798,326
+7.31(+3.24%)
May 19, 2021
221.07
226.15
219.06
225.92
1,163,341
-0.44(-0.19%)
May 18, 2021
225.71
232.84
225.25
226.36
1,351,289
+0.63(+0.28%)
May 17, 2021
230.43
230.43
220.57
225.73
1,126,834
-5.31(-2.30%)
May 14, 2021
227.08
231.31
224.50
231.04
908,490
+7.24(+3.24%)
May 13, 2021
234.19
237.73
220.19
223.80
1,198,216
-8.62(-3.71%)
May 12, 2021
230.03
239.38
228.84
232.42
1,521,482
-3.34(-1.42%)
May 11, 2021
225.88
239.48
224.21
235.76
1,491,068
+1.23(+0.52%)
May 10, 2021
235.01
237.42
231.47
234.53
841,317
-3.31(-1.39%)
May 07, 2021
239.60
246.83
235.45
237.84
920,671
+2.94(+1.25%)
May 06, 2021
237.70
238.57
229.09
234.90
1,421,523
-3.16(-1.33%)
May 05, 2021
249.25
251.36
236.01
238.06
1,010,400
-7.47(-3.04%)
May 04, 2021
252.09
252.94
236.16
245.53
1,613,161
-12.74(-4.93%)
May 03, 2021
269.10
270.67
257.81
258.27
923,503
-10.77(-4.00%)
Apr 30, 2021
265.84
276.53
264.81
269.04
1,188,800
+0.07(+0.03%)
Apr 29, 2021
275.01
275.29
263.09
268.97
818,342
-5.19(-1.89%)
Apr 28, 2021
271.16
275.35
265.57
274.16
974,633
+2.78(+1.02%)
Apr 27, 2021
274.50
276.00
268.80
271.38
350,064
-1.85(-0.68%)
Apr 26, 2021
267.81
274.14
263.88
273.23
792,198
+5.10(+1.90%)
Apr 23, 2021
269.60
273.36
265.01
268.13
774,500
+3.14(+1.18%)
Apr 22, 2021
263.57
274.89
263.57
264.99
1,162,351
+1.89(+0.72%)
Apr 21, 2021
257.84
265.90
256.01
263.10
739,244
+4.72(+1.83%)
Apr 20, 2021
268.68
269.65
254.77
258.38
1,237,835
-5.09(-1.93%)
Apr 19, 2021
270.41
273.83
261.32
263.47
908,516
-6.99(-2.58%)
Apr 16, 2021
275.04
275.14
268.63
270.46
629,500
-6.36(-2.30%)
Apr 15, 2021
268.36
277.36
266.30
276.82
1,073,030
+14.12(+5.37%)
Apr 14, 2021
279.37
281.15
261.48
262.70
1,398,629
-16.61(-5.95%)
Apr 13, 2021
270.61
279.95
270.51
279.31
1,515,356
+10.85(+4.04%)
Apr 12, 2021
261.24
269.70
258.49
268.46
908,690
+3.20(+1.21%)
Apr 09, 2021
265.00
265.36
258.51
265.26
807,400
-0.24(-0.09%)
Apr 08, 2021
267.49
273.29
264.21
265.50
912,432
+2.22(+0.84%)
Apr 07, 2021
265.20
268.54
261.31
263.28
696,145
-1.72(-0.65%)
Apr 06, 2021
255.29
266.00
252.32
265.00
1,046,751
+9.01(+3.52%)
Apr 05, 2021
262.86
265.99
253.88
255.99
1,342,850
-6.29(-2.40%)
Apr 01, 2021
260.79
268.33
257.80
262.28
1,487,300
+7.80(+3.07%)
Mar 31, 2021
244.44
257.30
242.00
254.48
1,799,252
+15.83(+6.63%)
Mar 30, 2021
239.00
239.96
235.01
238.65
1,650,238
-3.57(-1.47%)
Mar 29, 2021
245.75
248.64
236.00
242.22
1,804,766
-3.78(-1.54%)
Mar 26, 2021
243.56
250.78
237.61
246.00
1,391,900
+2.23(+0.91%)
Mar 25, 2021
246.96
250.56
241.52
243.77
1,884,549
-9.23(-3.65%)
Mar 24, 2021
261.10
261.39
251.07
253.00
2,226,934
-7.98(-3.06%)
Mar 23, 2021
257.09
265.46
256.42
260.98
1,499,620
+2.94(+1.14%)
Mar 22, 2021
250.38
260.75
250.00
258.04
1,845,025
+9.31(+3.74%)
Mar 19, 2021
250.97
254.30
246.18
248.73
1,699,500
-0.72(-0.29%)
Mar 18, 2021
252.57
254.17
247.01
249.45
1,975,346
-9.44(-3.65%)
Mar 17, 2021
263.11
263.11
244.63
258.89
4,443,808
-13.05(-4.80%)
Mar 16, 2021
285.73
286.22
268.96
271.94
1,960,486
-9.82(-3.49%)
Mar 15, 2021
277.98
282.00
269.51
281.76
1,718,740
+4.25(+1.53%)
Mar 12, 2021
281.01
281.51
270.37
277.51
1,652,700
-10.64(-3.69%)
Mar 11, 2021
285.63
291.40
281.98
288.15
1,077,829
+12.87(+4.68%)
Mar 10, 2021
295.74
296.50
271.45
275.28
1,491,823
-15.38(-5.29%)
Mar 09, 2021
283.87
292.62
274.69
290.66
1,607,660
+23.11(+8.64%)
Mar 08, 2021
293.96
297.34
266.52
267.55
2,397,864
-18.25(-6.39%)
Mar 05, 2021
305.94
307.86
277.37
285.80
2,693,700
-14.00(-4.67%)
Mar 04, 2021
308.76
319.52
289.69
299.80
2,246,679
-10.76(-3.46%)
Mar 03, 2021
336.55
337.99
308.10
310.56
1,628,855
-29.60(-8.70%)
Mar 02, 2021
354.75
355.25
337.85
340.16
748,140
-10.83(-3.09%)
Mar 01, 2021
351.66
355.71
344.28
350.99
851,442
+4.73(+1.37%)
Feb 26, 2021
343.22
349.04
325.86
346.26
1,217,600
+9.89(+2.94%)
Feb 25, 2021
344.08
352.00
331.48
336.37
2,283,873
-11.89(-3.41%)
Feb 24, 2021
335.90
349.32
324.89
348.26
1,268,141
+8.68(+2.56%)
Feb 23, 2021
328.28
341.94
316.47
339.58
1,245,167
-4.47(-1.30%)
Feb 22, 2021
364.00
365.22
344.05
344.05
991,064
-25.59(-6.92%)
Feb 19, 2021
371.72
377.04
365.56
369.64
791,500
-0.28(-0.08%)
Feb 18, 2021
352.84
372.73
351.88
369.92
1,019,475
+10.17(+2.83%)
Feb 17, 2021
350.67
361.40
345.01
359.75
963,648
+2.23(+0.62%)
Feb 16, 2021
366.50
368.00
350.38
357.52
890,001
-8.99(-2.45%)
Feb 12, 2021
365.95
370.46
362.21
366.51
666,200
-0.28(-0.08%)
Feb 11, 2021
360.00
366.80
354.95
366.79
697,543
+8.70(+2.43%)
Feb 10, 2021
357.54
363.05
349.40
358.09
764,992
+5.44(+1.54%)
Feb 09, 2021
358.73
363.84
352.42
352.65
854,896
-7.00(-1.95%)
Feb 08, 2021
350.90
359.89
350.63
359.65
1,040,831
+8.65(+2.46%)
Feb 05, 2021
340.01
352.26
339.96
351.00
1,040,000
+10.20(+2.99%)
Feb 04, 2021
330.43
342.33
328.45
340.80
979,111
+14.28(+4.37%)
Feb 03, 2021
333.65
334.81
322.00
326.52
753,753
-5.81(-1.75%)
Feb 02, 2021
317.57
333.36
317.50
332.33
1,002,584
+14.53(+4.57%)
Feb 01, 2021
312.14
319.23
305.33
317.80
907,304
+7.93(+2.56%)
Jan 29, 2021
313.52
315.24
300.83
309.87
1,595,700
-7.29(-2.30%)
Jan 28, 2021
298.12
319.25
295.98
317.16
2,099,589
+20.78(+7.01%)
Jan 27, 2021
298.00
313.52
284.95
296.38
1,524,132
-9.12(-2.99%)
Jan 26, 2021
320.00
320.80
303.32
305.50
1,967,911
-12.89(-4.05%)
Jan 25, 2021
343.99
347.00
314.14
318.39
2,100,698
-23.51(-6.88%)
Jan 22, 2021
340.12
344.35
338.22
341.90
759,200
-0.15(-0.04%)
Jan 21, 2021
339.05
345.08
337.04
342.05
704,588
+5.67(+1.69%)
Jan 20, 2021
337.61
340.34
333.31
336.38
790,762
+2.46(+0.74%)
Jan 19, 2021
332.58
334.62
325.13
333.92
1,136,165
+5.16(+1.57%)
Jan 15, 2021
342.00
345.77
327.48
328.76
1,251,000
-11.24(-3.31%)
Jan 14, 2021
353.70
360.82
339.63
340.00
1,057,511
-14.75(-4.16%)
Jan 13, 2021
350.05
359.10
343.36
354.75
866,625
+6.72(+1.93%)
Jan 12, 2021
345.10
349.57
339.87
348.03
869,411
+5.45(+1.59%)
Jan 11, 2021
339.14
347.17
333.00
342.58
1,038,623
-2.42(-0.70%)
Jan 08, 2021
338.75
345.82
335.95
345.00
1,121,600
+10.43(+3.12%)
Jan 07, 2021
323.31
335.06
321.58
334.57
1,339,455
+16.48(+5.18%)
Jan 06, 2021
327.01
328.30
317.50
318.09
1,600,125
-15.19(-4.56%)
Jan 05, 2021
335.04
340.00
330.42
333.28
896,582
-2.64(-0.79%)
Jan 04, 2021
342.00
342.63
326.01
335.92
1,313,094
-2.99(-0.88%)
Dec 31, 2020
338.91
338.91
338.91
412,660
-2.40(-0.70%)
Dec 30, 2020
341.34
344.91
337.36
341.31
412,660
+0.82(+0.24%)
Dec 29, 2020
345.01
345.55
333.76
340.49
1,116,008
-2.62(-0.76%)
Dec 28, 2020
360.00
362.40
342.87
343.11
988,969
-13.63(-3.82%)
Dec 24, 2020
356.09
362.43
354.30
356.74
376,000
+4.58(+1.30%)
Dec 23, 2020
363.08
364.10
351.79
352.16
925,738
-8.99(-2.49%)
Dec 22, 2020
356.00
365.90
355.85
361.15
1,666,912
+6.53(+1.84%)
Dec 21, 2020
363.00
369.12
349.04
354.62
2,147,403
-12.28(-3.35%)
Dec 18, 2020
363.49
366.96
356.00
366.90
2,191,200
+10.90(+3.06%)
Dec 17, 2020
338.85
367.00
338.85
356.00
3,951,946
+20.04(+5.96%)
Dec 16, 2020
322.70
335.98
319.80
335.96
1,215,661
+14.95(+4.66%)
Dec 15, 2020
311.61
328.31
311.61
321.01
1,325,984
+6.22(+1.98%)
Dec 14, 2020
318.00
322.73
312.68
314.79
666,130
-3.64(-1.14%)
Dec 11, 2020
314.99
321.00
311.21
318.43
815,800
+3.77(+1.20%)
Dec 10, 2020
304.99
321.30
301.53
314.66
1,160,042
+7.36(+2.40%)
Dec 09, 2020
311.98
314.00
298.25
307.30
1,813,222
-7.19(-2.29%)
Dec 08, 2020
337.58
337.95
300.61
314.49
4,283,511
-9.45(-2.92%)
Dec 07, 2020
320.01
325.90
317.27
323.94
2,130,213
+5.79(+1.82%)
Dec 04, 2020
319.47
324.99
316.31
318.15
1,256,400
-1.03(-0.32%)
Dec 03, 2020
321.02
331.89
318.38
319.18
1,119,943
-2.52(-0.78%)
Dec 02, 2020
321.15
324.37
314.00
321.70
750,431
-6.86(-2.09%)
Dec 01, 2020
328.60
330.55
314.28
328.56
1,145,857
-0.35(-0.11%)
Nov 30, 2020
325.20
336.25
322.49
328.91
1,433,637
+1.97(+0.60%)
Nov 27, 2020
329.96
332.47
323.63
326.94
665,500
-0.59(-0.18%)
Nov 25, 2020
319.62
330.67
317.55
327.53
1,025,100
+9.97(+3.14%)
Nov 24, 2020
314.40
318.10
311.75
317.56
542,275
+2.20(+0.70%)
Nov 23, 2020
314.70
319.86
308.00
315.36
644,862
+1.15(+0.37%)
Nov 20, 2020
314.90
324.98
313.59
314.21
924,500
+0.16(+0.05%)
Nov 19, 2020
298.08
317.87
295.71
314.05
913,929
+13.04(+4.33%)
Nov 18, 2020
301.70
305.91
294.04
301.01
710,608
-1.92(-0.63%)
Nov 17, 2020
291.71
305.13
285.81
302.93
1,249,561
+14.45(+5.01%)
Nov 16, 2020
280.31
290.18
280.30
288.48
377,081
+1.41(+0.49%)
Nov 13, 2020
290.42
299.08
281.30
287.07
743,700
-2.32(-0.80%)
Nov 12, 2020
292.64
297.00
287.06
289.39
466,522
+1.39(+0.48%)
Nov 11, 2020
281.72
294.12
277.58
288.00
1,078,411
+12.81(+4.65%)
Nov 10, 2020
283.22
284.17
260.65
275.19
1,431,412
-10.37(-3.63%)
Nov 09, 2020
291.27
303.70
284.08
285.56
1,449,124
-19.01(-6.24%)
Nov 06, 2020
307.85
310.04
299.07
304.57
966,300
-6.91(-2.22%)
Nov 05, 2020
308.75
316.07
293.91
311.48
2,666,201
+35.35(+12.80%)
Nov 04, 2020
269.42
283.15
264.04
276.13
1,543,761
+20.58(+8.05%)
Nov 03, 2020
248.49
258.43
244.73
255.55
2,038,783
+8.26(+3.34%)
Nov 02, 2020
267.61
267.61
242.31
247.29
2,714,251
-20.41(-7.62%)
Oct 30, 2020
278.20
279.90
263.80
267.70
1,120,500
-14.92(-5.28%)
Oct 29, 2020
288.14
290.50
282.17
282.62
472,695
-2.39(-0.84%)
Oct 28, 2020
289.56
289.56
280.32
285.01
662,768
-7.02(-2.40%)
Oct 27, 2020
297.75
299.47
290.48
292.03
493,954
-0.71(-0.24%)
Oct 26, 2020
297.51
303.90
286.21
292.74
768,495
-9.26(-3.07%)
Oct 23, 2020
298.51
303.72
296.48
302.00
434,800
+3.89(+1.30%)
Oct 22, 2020
293.34
298.13
287.51
298.11
585,962
+3.50(+1.19%)
Oct 21, 2020
303.29
307.00
293.49
294.61
617,912
-5.78(-1.92%)
Oct 20, 2020
304.70
307.37
300.12
300.39
1,257,315
-1.57(-0.52%)
Oct 19, 2020
308.99
309.08
300.06
301.96
1,428,405
-5.22(-1.70%)
Oct 16, 2020
311.53
312.00
306.54
307.18
987,700
+1.18(+0.39%)
Oct 15, 2020
303.65
314.63
303.00
306.00
1,056,532
-6.06(-1.94%)
Oct 14, 2020
315.00
318.72
306.00
312.06
748,260
-1.66(-0.53%)
Oct 13, 2020
307.40
320.30
306.61
313.72
962,708
+6.77(+2.21%)
Oct 12, 2020
309.54
313.43
304.81
306.95
844,778
+2.60(+0.85%)
Oct 09, 2020
298.26
308.69
298.00
304.35
2,321,200
+12.97(+4.45%)
Oct 08, 2020
298.66
299.88
286.20
291.38
724,777
-3.48(-1.18%)
Oct 07, 2020
290.98
295.18
284.08
294.86
1,075,008
+6.76(+2.35%)
Oct 06, 2020
282.91
296.00
281.85
288.10
982,509
+5.18(+1.83%)
Oct 05, 2020
279.78
284.17
277.19
282.92
678,173
+5.33(+1.92%)
Oct 02, 2020
274.66
284.84
272.40
277.59
865,700
-2.25(-0.80%)
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.