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
Home Depot
(NY:
HD
)
344.21
+1.48 (+0.43%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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
251.32
257.24
250.44
255.21
5,200,323
+5.15(+2.06%)
Sep 29, 2020
251.25
251.66
249.15
250.07
2,229,716
-0.20(-0.08%)
Sep 28, 2020
249.90
252.00
248.40
250.27
3,330,845
+3.47(+1.41%)
Sep 25, 2020
242.79
248.26
242.54
246.79
2,674,572
+2.62(+1.07%)
Sep 24, 2020
244.18
247.85
242.50
244.18
3,368,148
-0.78(-0.32%)
Sep 23, 2020
253.11
254.21
243.24
244.96
4,860,306
-6.21(-2.47%)
Sep 22, 2020
249.67
251.36
248.71
251.17
3,232,825
+0.88(+0.35%)
Sep 21, 2020
249.84
250.79
244.94
250.29
3,859,618
-2.61(-1.03%)
Sep 18, 2020
255.85
257.17
248.87
252.90
6,608,247
-4.38(-1.70%)
Sep 17, 2020
255.40
259.82
254.52
257.28
3,445,933
-1.54(-0.59%)
Sep 16, 2020
262.47
263.36
257.94
258.81
3,677,121
-3.63(-1.38%)
Sep 15, 2020
260.11
263.47
259.50
262.44
4,542,116
+4.53(+1.76%)
Sep 14, 2020
255.98
259.58
255.50
257.91
3,324,986
+3.97(+1.56%)
Sep 11, 2020
251.78
255.46
251.31
253.94
4,057,941
+3.34(+1.33%)
Sep 10, 2020
255.49
258.22
249.20
250.61
3,434,162
-3.99(-1.57%)
Sep 09, 2020
250.39
257.08
249.74
254.60
5,173,284
+7.15(+2.89%)
Sep 08, 2020
245.47
249.08
241.52
247.45
5,701,511
-0.37(-0.15%)
Sep 04, 2020
253.23
254.35
243.23
247.81
5,716,505
-4.57(-1.81%)
Sep 03, 2020
264.02
264.39
250.12
252.38
5,850,631
-11.55(-4.38%)
Sep 02, 2020
261.77
264.70
260.62
263.93
3,768,801
+2.54(+0.97%)
Sep 01, 2020
259.65
262.07
259.17
261.40
3,539,875
+0.82(+0.32%)
Aug 31, 2020
260.54
262.08
258.59
260.57
4,490,403
-1.14(-0.44%)
Aug 28, 2020
263.56
264.04
260.33
261.72
3,391,174
-2.14(-0.81%)
Aug 27, 2020
267.14
267.81
261.96
263.86
3,751,846
-3.02(-1.13%)
Aug 26, 2020
263.03
267.05
261.70
266.87
4,374,600
+5.30(+2.03%)
Aug 25, 2020
262.61
262.81
259.52
261.57
3,122,163
-0.57(-0.22%)
Aug 24, 2020
260.53
262.23
257.72
262.14
4,844,224
+3.22(+1.24%)
Aug 21, 2020
255.94
259.21
254.52
258.92
6,020,780
+2.33(+0.91%)
Aug 20, 2020
256.46
257.71
255.46
256.59
3,859,119
-1.99(-0.77%)
Aug 19, 2020
262.79
263.25
257.73
258.58
5,454,097
-1.96(-0.75%)
Aug 18, 2020
264.10
265.64
258.75
260.54
7,582,668
-2.96(-1.12%)
Aug 17, 2020
259.99
264.39
259.23
263.50
6,083,504
+7.03(+2.74%)
Aug 14, 2020
257.01
257.80
255.23
256.47
2,724,228
-1.01(-0.39%)
Aug 13, 2020
257.03
258.39
255.73
257.48
2,408,752
+0.07(+0.03%)
Aug 12, 2020
255.74
258.68
253.19
257.41
4,232,202
+6.09(+2.42%)
Aug 11, 2020
253.85
255.39
250.86
251.32
3,632,593
+0.17(+0.07%)
Aug 10, 2020
249.04
251.40
248.47
251.15
2,617,792
+2.82(+1.14%)
Aug 07, 2020
247.38
251.32
246.65
248.32
3,113,435
+2.08(+0.84%)
Aug 06, 2020
243.72
247.23
243.65
246.25
2,409,959
+1.73(+0.71%)
Aug 05, 2020
245.35
245.35
243.07
244.52
2,148,223
-0.36(-0.15%)
Aug 04, 2020
243.74
244.90
241.19
244.88
2,432,147
+1.54(+0.63%)
Aug 03, 2020
243.84
245.53
242.87
243.33
2,585,894
+0.63(+0.26%)
Jul 31, 2020
242.25
244.24
238.24
242.70
3,982,094
-0.75(-0.31%)
Jul 30, 2020
240.74
244.40
239.10
243.45
2,566,961
+1.51(+0.62%)
Jul 29, 2020
242.07
244.18
241.50
241.94
3,142,610
-0.57(-0.23%)
Jul 28, 2020
245.51
245.97
241.95
242.51
2,435,704
-1.96(-0.80%)
Jul 27, 2020
242.34
245.62
242.34
244.47
2,638,357
+1.93(+0.80%)
Jul 24, 2020
242.29
243.98
240.42
242.54
3,264,720
+1.37(+0.57%)
Jul 23, 2020
244.81
244.81
239.33
241.17
2,931,531
-1.24(-0.51%)
Jul 22, 2020
240.05
242.79
239.51
242.41
3,006,309
+2.51(+1.05%)
Jul 21, 2020
239.16
241.22
238.34
239.90
2,669,452
+2.06(+0.86%)
Jul 20, 2020
236.81
238.78
235.87
237.84
2,679,406
-0.19(-0.08%)
Jul 17, 2020
237.71
238.28
235.60
238.03
3,385,485
+2.10(+0.89%)
Jul 16, 2020
234.72
238.14
234.03
235.93
2,746,666
+0.26(+0.11%)
Jul 15, 2020
237.81
238.86
233.25
235.67
4,750,792
+0.01(+0.00%)
Jul 14, 2020
229.98
236.02
227.13
235.66
5,044,868
+7.47(+3.27%)
Jul 13, 2020
230.30
235.73
227.71
228.19
4,852,845
-0.45(-0.20%)
Jul 10, 2020
226.98
228.84
225.47
228.64
3,002,951
+1.97(+0.87%)
Jul 09, 2020
228.23
229.01
225.21
226.68
3,274,506
-1.11(-0.49%)
Jul 08, 2020
226.59
228.35
225.09
227.78
2,509,098
+1.66(+0.74%)
Jul 07, 2020
226.14
229.25
225.86
226.12
3,201,888
-2.01(-0.88%)
Jul 06, 2020
228.79
229.91
225.84
228.13
3,426,226
+0.96(+0.42%)
Jul 02, 2020
230.31
230.64
226.64
227.17
3,686,087
+0.32(+0.14%)
Jul 01, 2020
228.22
228.84
225.74
226.85
4,022,335
-2.16(-0.94%)
Jun 30, 2020
225.80
230.05
224.97
229.01
4,949,125
+4.01(+1.78%)
Jun 29, 2020
221.83
225.34
219.71
225.00
3,793,771
+4.67(+2.12%)
Jun 26, 2020
224.29
224.98
219.63
220.32
5,472,303
-4.00(-1.78%)
Jun 25, 2020
223.79
225.21
221.41
224.32
3,213,517
-0.69(-0.30%)
Jun 24, 2020
226.54
228.81
221.90
225.00
4,235,595
-3.82(-1.67%)
Jun 23, 2020
231.28
231.69
228.66
228.82
3,393,458
+1.05(+0.46%)
Jun 22, 2020
224.61
228.60
224.44
227.77
4,171,676
+2.29(+1.02%)
Jun 19, 2020
231.38
232.47
225.23
225.48
12,158,170
-2.34(-1.03%)
Jun 18, 2020
227.96
230.14
225.92
227.82
3,660,771
-1.50(-0.65%)
Jun 17, 2020
231.07
232.76
228.62
229.32
4,630,461
+0.82(+0.36%)
Jun 16, 2020
227.99
230.05
222.02
228.50
5,790,705
+7.85(+3.56%)
Jun 15, 2020
217.22
221.43
214.20
220.64
6,838,847
-1.00(-0.45%)
Jun 12, 2020
222.21
225.24
216.70
221.64
5,730,243
+2.72(+1.24%)
Jun 11, 2020
227.50
229.11
218.25
218.92
7,176,212
-13.69(-5.89%)
Jun 10, 2020
235.35
237.03
232.40
232.61
3,898,439
-2.11(-0.90%)
Jun 09, 2020
233.41
236.12
232.07
234.72
4,065,143
-0.01(-0.00%)
Jun 08, 2020
230.82
234.77
230.61
234.73
4,169,153
+1.71(+0.73%)
Jun 05, 2020
230.68
233.89
228.89
233.02
5,528,857
+5.44(+2.39%)
Jun 04, 2020
228.33
230.53
226.23
227.58
5,206,004
-1.87(-0.82%)
Jun 03, 2020
230.19
231.12
228.90
229.46
5,073,138
-0.19(-0.08%)
Jun 02, 2020
225.94
229.66
224.46
229.65
5,832,118
+4.92(+2.19%)
Jun 01, 2020
226.65
226.99
223.43
224.72
3,752,075
-1.08(-0.48%)
May 29, 2020
222.70
226.92
222.40
225.80
5,879,342
+3.03(+1.36%)
May 28, 2020
226.75
229.21
222.12
222.77
5,788,207
-2.02(-0.90%)
May 27, 2020
220.54
224.81
218.81
224.79
5,132,237
+4.43(+2.01%)
May 26, 2020
225.50
225.57
219.98
220.35
4,990,239
+0.55(+0.25%)
May 22, 2020
218.73
220.22
216.88
219.81
3,347,158
+0.91(+0.41%)
May 21, 2020
215.94
219.17
214.27
218.90
5,251,597
+2.44(+1.13%)
May 20, 2020
219.91
220.16
213.51
216.45
8,290,163
+0.08(+0.04%)
May 19, 2020
218.51
220.33
216.10
216.37
10,327,986
-6.59(-2.96%)
May 18, 2020
223.41
225.66
221.77
222.96
9,159,880
+5.47(+2.52%)
May 15, 2020
211.55
221.03
211.46
217.49
17,800,670
+4.41(+2.07%)
May 14, 2020
205.71
213.25
205.56
213.08
7,078,374
+3.98(+1.90%)
May 13, 2020
211.77
214.74
207.69
209.10
6,861,574
-2.54(-1.20%)
May 12, 2020
216.80
217.42
211.65
211.65
4,838,651
-3.33(-1.55%)
May 11, 2020
210.62
216.98
210.15
214.97
4,816,067
+1.94(+0.91%)
May 08, 2020
211.46
214.05
210.06
213.04
4,805,769
+4.53(+2.17%)
May 07, 2020
205.84
210.49
205.76
208.51
4,954,148
+5.03(+2.47%)
May 06, 2020
206.62
207.59
203.38
203.49
3,647,844
-1.54(-0.75%)
May 05, 2020
204.41
207.97
203.20
205.02
5,122,486
+3.43(+1.70%)
May 04, 2020
196.91
202.34
195.57
201.59
4,486,047
+2.97(+1.50%)
May 01, 2020
196.99
199.65
196.08
198.62
4,202,737
-1.15(-0.57%)
Apr 30, 2020
197.01
201.84
196.76
199.77
5,668,458
-1.80(-0.89%)
Apr 29, 2020
201.14
203.71
199.76
201.57
4,818,455
+3.80(+1.92%)
Apr 28, 2020
203.55
203.76
197.12
197.77
5,590,701
-0.12(-0.06%)
Apr 27, 2020
195.42
200.78
194.48
197.89
6,021,475
+5.07(+2.63%)
Apr 24, 2020
186.05
193.50
185.25
192.82
5,530,948
+8.96(+4.87%)
Apr 23, 2020
184.76
188.08
183.74
183.86
3,923,167
-1.68(-0.91%)
Apr 22, 2020
183.47
186.94
182.78
185.54
4,478,340
+3.24(+1.77%)
Apr 21, 2020
182.43
185.69
181.30
182.30
5,330,529
-4.94(-2.64%)
Apr 20, 2020
187.32
191.77
186.62
187.25
5,228,294
-3.06(-1.61%)
Apr 17, 2020
188.26
191.06
187.35
190.31
7,392,095
+8.70(+4.79%)
Apr 16, 2020
180.95
183.76
178.86
181.61
7,986,222
+1.25(+0.69%)
Apr 15, 2020
183.78
183.78
178.67
180.37
6,263,764
-7.90(-4.19%)
Apr 14, 2020
183.46
190.59
181.87
188.26
6,220,769
+7.62(+4.22%)
Apr 13, 2020
182.16
182.16
177.54
180.65
4,857,387
-2.49(-1.36%)
Apr 09, 2020
181.57
187.19
178.57
183.14
7,841,287
+6.10(+3.44%)
Apr 08, 2020
176.49
178.81
174.06
177.04
6,706,241
+2.30(+1.32%)
Apr 07, 2020
184.40
185.48
174.34
174.74
7,084,337
+0.87(+0.50%)
Apr 06, 2020
170.84
174.85
168.24
173.87
8,197,195
+11.48(+7.07%)
Apr 03, 2020
163.17
164.80
158.97
162.39
8,032,871
-2.37(-1.44%)
Apr 02, 2020
158.98
166.04
158.12
164.76
6,987,494
+2.44(+1.50%)
Apr 01, 2020
159.86
166.08
159.03
162.33
8,645,823
-7.34(-4.33%)
Mar 31, 2020
177.02
177.65
168.53
169.67
8,075,597
-8.53(-4.79%)
Mar 30, 2020
173.18
180.11
170.49
178.20
7,633,203
+5.04(+2.91%)
Mar 27, 2020
171.29
178.46
169.48
173.16
7,836,776
-4.23(-2.39%)
Mar 26, 2020
166.75
180.11
165.84
177.40
11,192,547
+12.22(+7.40%)
Mar 25, 2020
167.59
174.06
163.57
165.17
12,650,994
-2.69(-1.60%)
Mar 24, 2020
157.57
168.73
156.31
167.86
16,145,602
+20.29(+13.75%)
Mar 23, 2020
136.37
149.88
132.99
147.57
13,466,705
+9.31(+6.73%)
Mar 20, 2020
147.93
154.69
137.96
138.26
13,867,977
-8.16(-5.57%)
Mar 19, 2020
139.18
148.04
129.04
146.43
14,852,502
+5.00(+3.53%)
Mar 18, 2020
145.22
147.52
127.80
141.43
16,146,516
-16.37(-10.37%)
Mar 17, 2020
152.86
158.83
141.13
157.79
17,861,916
+7.89(+5.26%)
Mar 16, 2020
165.36
169.12
148.22
149.91
13,788,690
-37.00(-19.79%)
Mar 13, 2020
182.16
187.04
172.66
186.90
11,325,889
+13.70(+7.91%)
Mar 12, 2020
177.58
187.73
167.97
173.20
12,021,094
-20.26(-10.47%)
Mar 11, 2020
197.47
199.15
191.29
193.46
7,986,336
-10.28(-5.04%)
Mar 10, 2020
196.08
203.86
190.47
203.74
7,981,158
+13.76(+7.24%)
Mar 09, 2020
193.06
195.15
187.09
189.98
11,207,590
-16.29(-7.90%)
Mar 06, 2020
205.43
207.88
200.62
206.28
8,197,727
-5.69(-2.68%)
Mar 05, 2020
213.58
216.30
210.47
211.96
7,169,480
-5.66(-2.60%)
Mar 04, 2020
210.34
217.84
209.25
217.62
7,498,211
+11.86(+5.76%)
Mar 03, 2020
207.65
212.88
203.62
205.76
9,340,167
-1.81(-0.87%)
Mar 02, 2020
198.58
207.62
197.23
207.57
7,919,267
+10.92(+5.55%)
Feb 28, 2020
197.36
199.55
191.67
196.64
13,088,048
-6.22(-3.07%)
Feb 27, 2020
208.59
211.97
202.72
202.86
8,430,889
-9.52(-4.48%)
Feb 26, 2020
215.84
217.59
211.52
212.39
7,713,518
-1.89(-0.88%)
Feb 25, 2020
222.16
222.94
213.47
214.28
8,924,795
-2.09(-0.97%)
Feb 24, 2020
215.28
219.46
214.57
216.38
5,920,236
-5.09(-2.30%)
Feb 21, 2020
222.52
223.29
220.26
221.47
4,299,317
-1.52(-0.68%)
Feb 20, 2020
219.98
223.08
218.59
222.99
4,099,583
+3.05(+1.39%)
Feb 19, 2020
221.08
221.61
219.37
219.93
3,004,343
-0.27(-0.12%)
Feb 18, 2020
221.02
222.16
219.50
220.21
3,204,358
-0.98(-0.44%)
Feb 14, 2020
219.75
221.34
219.02
221.19
3,147,773
+2.41(+1.10%)
Feb 13, 2020
217.52
219.90
217.01
218.78
2,734,159
+0.69(+0.32%)
Feb 12, 2020
218.57
218.72
215.60
218.08
3,978,237
-0.04(-0.02%)
Feb 11, 2020
217.20
218.86
216.83
218.13
2,982,566
+0.93(+0.43%)
Feb 10, 2020
213.58
217.20
213.20
217.20
2,844,756
+2.99(+1.39%)
Feb 07, 2020
215.60
216.22
213.51
214.21
2,720,722
-1.39(-0.64%)
Feb 06, 2020
214.84
216.11
214.37
215.60
4,353,899
+0.66(+0.31%)
Feb 05, 2020
214.03
215.13
212.91
214.94
4,285,527
+2.81(+1.32%)
Feb 04, 2020
211.26
213.36
211.26
212.13
3,882,191
+3.12(+1.49%)
Feb 03, 2020
207.89
210.81
207.03
209.01
5,650,755
+3.10(+1.51%)
Jan 31, 2020
210.29
210.54
205.72
205.91
5,876,472
-4.23(-2.01%)
Jan 30, 2020
209.43
210.59
209.04
210.14
5,189,904
-1.11(-0.53%)
Jan 29, 2020
212.04
212.93
210.69
211.25
2,840,393
+0.14(+0.07%)
Jan 28, 2020
209.26
212.36
208.84
211.11
4,012,260
+2.41(+1.15%)
Jan 27, 2020
206.00
209.85
206.00
208.70
3,983,209
-0.73(-0.35%)
Jan 24, 2020
211.65
212.52
208.13
209.43
4,949,034
-1.49(-0.71%)
Jan 23, 2020
209.54
211.97
208.20
210.92
5,115,611
+0.68(+0.32%)
Jan 22, 2020
211.04
213.52
210.22
210.24
4,464,588
-0.04(-0.02%)
Jan 21, 2020
209.00
210.93
208.58
210.28
5,398,773
+0.94(+0.45%)
Jan 17, 2020
207.27
209.97
206.64
209.34
8,839,578
+2.79(+1.35%)
Jan 16, 2020
203.95
206.59
203.47
206.56
5,964,206
+3.82(+1.88%)
Jan 15, 2020
200.65
203.09
200.52
202.74
3,812,395
+1.61(+0.80%)
Jan 14, 2020
200.83
203.06
200.68
201.13
4,337,128
-0.48(-0.24%)
Jan 13, 2020
202.66
202.66
201.01
201.61
6,714,152
-0.79(-0.39%)
Jan 10, 2020
202.88
203.55
201.33
202.40
4,682,279
-0.88(-0.43%)
Jan 09, 2020
200.98
203.60
200.26
203.28
5,365,658
+3.07(+1.53%)
Jan 08, 2020
197.51
201.28
197.38
200.21
5,446,108
+2.95(+1.50%)
Jan 07, 2020
198.14
199.10
195.80
197.26
6,298,827
-1.30(-0.65%)
Jan 06, 2020
195.43
198.59
195.34
198.56
6,295,252
+0.93(+0.47%)
Jan 03, 2020
196.01
198.31
195.66
197.63
3,794,942
-0.66(-0.33%)
Jan 02, 2020
197.76
198.38
196.64
198.29
4,359,966
+1.16(+0.59%)
Dec 31, 2019
195.98
197.25
195.38
197.13
4,198,730
+0.97(+0.49%)
Dec 30, 2019
198.93
199.04
195.48
196.17
4,378,404
-2.40(-1.21%)
Dec 27, 2019
199.68
200.21
198.40
198.57
3,415,082
-0.77(-0.39%)
Dec 26, 2019
199.26
199.63
198.22
199.34
2,934,747
+0.14(+0.07%)
Dec 24, 2019
198.14
199.53
197.89
199.20
2,504,261
+1.32(+0.67%)
Dec 23, 2019
200.40
200.40
197.82
197.88
4,368,708
-1.79(-0.90%)
Dec 20, 2019
199.13
200.01
198.41
199.67
8,616,581
+0.88(+0.44%)
Dec 19, 2019
197.22
199.29
197.04
198.79
5,987,630
+2.00(+1.02%)
Dec 18, 2019
196.98
198.22
196.46
196.79
7,397,096
+0.25(+0.13%)
Dec 17, 2019
195.00
198.10
194.87
196.54
8,390,389
+1.98(+1.02%)
Dec 16, 2019
193.57
195.62
193.45
194.56
6,480,441
+1.31(+0.68%)
Dec 13, 2019
191.48
193.39
190.17
193.25
7,610,822
+1.84(+0.96%)
Dec 12, 2019
191.82
193.29
190.23
191.41
10,983,767
+0.04(+0.02%)
Dec 11, 2019
190.50
192.86
190.12
191.37
9,177,733
-3.79(-1.94%)
Dec 10, 2019
195.45
195.61
194.17
195.16
5,165,639
-0.30(-0.15%)
Dec 09, 2019
193.44
196.68
193.34
195.46
5,662,018
+2.03(+1.05%)
Dec 06, 2019
193.37
194.41
193.09
193.43
4,646,276
+1.16(+0.60%)
Dec 05, 2019
193.50
193.63
191.16
192.28
5,074,172
-0.99(-0.51%)
Dec 04, 2019
192.73
194.04
192.45
193.27
4,714,983
+1.32(+0.69%)
Dec 03, 2019
194.15
194.15
190.99
191.95
7,499,957
-3.25(-1.66%)
Dec 02, 2019
198.14
198.40
195.05
195.20
4,923,543
-2.59(-1.31%)
Nov 29, 2019
200.29
200.32
197.59
197.79
3,292,103
-2.23(-1.12%)
Nov 27, 2019
198.84
200.43
197.93
200.02
7,460,048
+1.75(+0.88%)
Nov 26, 2019
196.22
198.27
195.89
198.27
11,128,587
+2.38(+1.21%)
Nov 25, 2019
195.54
196.01
194.53
195.90
9,883,746
+0.33(+0.17%)
Nov 22, 2019
195.99
196.55
195.37
195.56
6,451,090
-0.46(-0.23%)
Nov 21, 2019
199.07
199.40
195.99
196.02
8,718,350
-2.12(-1.07%)
Nov 20, 2019
201.41
201.82
197.84
198.14
11,400,390
-4.45(-2.20%)
Nov 19, 2019
206.84
209.10
202.18
202.59
16,692,008
-11.65(-5.44%)
Nov 18, 2019
213.87
214.65
212.37
214.24
6,408,875
+1.40(+0.66%)
Nov 15, 2019
213.20
213.52
212.01
212.84
3,931,704
+0.66(+0.31%)
Nov 14, 2019
210.79
212.53
209.93
212.18
2,544,255
+1.57(+0.75%)
Nov 13, 2019
208.18
210.70
207.06
210.61
2,926,269
+1.51(+0.72%)
Nov 12, 2019
208.23
210.46
208.10
209.10
3,334,658
+1.18(+0.57%)
Nov 11, 2019
206.75
208.35
206.46
207.92
2,574,935
-0.93(-0.45%)
Nov 08, 2019
208.81
209.23
207.76
208.85
2,328,296
-0.09(-0.04%)
Nov 07, 2019
209.89
211.50
207.88
208.94
3,157,908
-0.96(-0.46%)
Nov 06, 2019
208.84
209.93
208.00
209.90
2,934,250
+1.62(+0.78%)
Nov 05, 2019
210.55
210.72
206.54
208.28
4,040,827
-2.44(-1.16%)
Nov 04, 2019
213.72
213.83
209.78
210.72
2,831,583
-2.17(-1.02%)
Nov 01, 2019
211.75
212.98
210.84
212.89
2,449,817
+2.48(+1.18%)
Oct 31, 2019
212.46
212.93
209.19
210.41
3,148,476
-1.49(-0.70%)
Oct 30, 2019
209.45
212.22
208.88
211.90
2,181,433
+1.88(+0.90%)
Oct 29, 2019
212.44
213.03
209.82
210.01
2,851,844
-2.39(-1.12%)
Oct 28, 2019
210.74
212.54
210.39
212.40
3,015,723
+2.17(+1.03%)
Oct 25, 2019
209.43
211.16
208.59
210.23
2,464,757
+0.44(+0.21%)
Oct 24, 2019
210.62
212.02
209.06
209.79
2,435,004
-0.70(-0.33%)
Oct 23, 2019
212.28
212.95
210.21
210.49
2,384,097
-2.27(-1.07%)
Oct 22, 2019
212.85
213.75
212.15
212.76
2,255,261
+0.45(+0.21%)
Oct 21, 2019
213.71
214.37
211.33
212.31
2,318,532
-1.10(-0.52%)
Oct 18, 2019
212.57
214.13
211.36
213.41
4,084,776
+1.04(+0.49%)
Oct 17, 2019
212.01
213.63
211.24
212.37
2,560,695
+0.78(+0.37%)
Oct 16, 2019
211.16
211.84
209.75
211.59
2,663,740
+0.25(+0.12%)
Oct 15, 2019
210.51
212.46
210.43
211.34
2,973,535
+1.29(+0.62%)
Oct 14, 2019
210.09
211.23
209.94
210.05
2,829,658
-0.43(-0.20%)
Oct 11, 2019
210.18
212.31
209.67
210.48
3,878,636
+2.74(+1.32%)
Oct 10, 2019
205.71
208.31
205.48
207.75
3,403,033
+2.40(+1.17%)
Oct 09, 2019
204.96
205.91
203.26
205.35
2,982,710
+2.04(+1.00%)
Oct 08, 2019
202.14
205.21
201.91
203.31
3,977,548
-0.06(-0.03%)
Oct 07, 2019
204.07
204.62
202.76
203.38
3,308,556
-1.07(-0.52%)
Oct 04, 2019
203.76
205.59
203.63
204.44
3,554,989
+1.00(+0.49%)
Oct 03, 2019
201.82
203.44
199.23
203.44
3,314,406
+1.13(+0.56%)
Oct 02, 2019
206.84
206.84
201.22
202.31
4,873,021
-4.96(-2.39%)
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.