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
Lam Research
(NQ:
LRCX
)
953.58
+11.54 (+1.23%)
Streaming Delayed Price
Updated: 10:39 AM EDT, May 21, 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 (%)
Jul 31, 2020
363.25
363.83
353.42
360.95
2,131,897
-1.32(-0.36%)
Jul 30, 2020
351.97
365.09
351.31
362.28
2,682,553
+16.95(+4.91%)
Jul 29, 2020
336.97
346.29
334.00
345.33
2,260,558
+11.39(+3.41%)
Jul 28, 2020
339.37
343.51
333.62
333.94
1,391,827
-8.76(-2.56%)
Jul 27, 2020
332.51
344.61
331.77
342.69
1,830,914
+11.83(+3.58%)
Jul 24, 2020
329.42
333.05
321.83
330.87
2,092,922
-8.71(-2.56%)
Jul 23, 2020
343.43
351.77
335.83
339.57
1,801,347
-6.83(-1.97%)
Jul 22, 2020
344.50
347.40
341.18
346.41
1,083,189
+4.73(+1.38%)
Jul 21, 2020
342.02
346.64
337.20
341.68
1,821,881
+3.13(+0.92%)
Jul 20, 2020
331.39
340.65
327.31
338.55
1,304,350
+7.16(+2.16%)
Jul 17, 2020
332.91
333.36
326.49
331.39
1,179,580
+1.33(+0.40%)
Jul 16, 2020
325.65
331.81
324.33
330.06
1,236,346
+1.59(+0.48%)
Jul 15, 2020
332.16
333.81
321.19
328.47
1,710,411
-2.72(-0.82%)
Jul 14, 2020
321.63
332.58
317.16
331.19
2,109,199
+8.54(+2.65%)
Jul 13, 2020
328.26
335.19
322.38
322.65
2,257,321
-2.72(-0.84%)
Jul 10, 2020
320.69
325.67
316.44
325.37
1,497,019
+4.04(+1.26%)
Jul 09, 2020
322.87
324.37
316.83
321.33
1,734,386
+1.88(+0.59%)
Jul 08, 2020
318.49
320.99
315.24
319.46
1,034,016
+5.66(+1.80%)
Jul 07, 2020
317.86
322.78
313.43
313.80
1,333,717
-6.77(-2.11%)
Jul 06, 2020
315.83
322.51
314.85
320.57
1,478,308
+10.78(+3.48%)
Jul 02, 2020
308.99
313.38
304.95
309.79
1,788,022
+5.95(+1.96%)
Jul 01, 2020
308.31
308.90
302.54
303.84
1,595,845
-5.72(-1.85%)
Jun 30, 2020
297.82
311.80
295.66
309.56
2,914,807
+14.36(+4.86%)
Jun 29, 2020
290.70
295.72
287.69
295.21
1,542,028
+5.69(+1.96%)
Jun 26, 2020
298.98
299.25
287.45
289.52
4,423,663
-9.65(-3.22%)
Jun 25, 2020
294.93
299.92
287.69
299.17
1,664,471
+6.53(+2.23%)
Jun 24, 2020
297.68
303.03
290.91
292.64
1,871,149
-9.76(-3.23%)
Jun 23, 2020
301.49
305.35
299.07
302.40
1,842,929
+3.52(+1.18%)
Jun 22, 2020
298.60
301.31
293.87
298.88
1,609,218
-2.82(-0.94%)
Jun 19, 2020
306.54
311.15
300.07
301.70
2,727,278
+0.43(+0.14%)
Jun 18, 2020
300.52
304.08
299.10
301.27
1,330,874
+0.98(+0.33%)
Jun 17, 2020
297.25
300.93
294.40
300.30
1,925,855
+7.94(+2.72%)
Jun 16, 2020
290.44
295.48
286.80
292.36
2,668,016
+14.82(+5.34%)
Jun 15, 2020
262.95
278.10
261.68
277.53
2,213,360
+6.31(+2.33%)
Jun 12, 2020
279.11
280.64
263.73
271.22
2,269,803
+1.99(+0.74%)
Jun 11, 2020
278.06
284.67
268.70
269.23
2,163,024
-17.99(-6.26%)
Jun 10, 2020
287.32
290.43
285.45
287.22
1,682,163
-0.98(-0.34%)
Jun 09, 2020
281.83
291.48
279.41
288.20
1,712,209
+4.52(+1.59%)
Jun 08, 2020
292.51
293.63
282.36
283.68
1,772,004
-6.99(-2.40%)
Jun 05, 2020
285.87
295.51
285.38
290.67
2,622,070
+12.47(+4.48%)
Jun 04, 2020
272.18
279.88
269.92
278.20
2,160,300
+4.72(+1.73%)
Jun 03, 2020
265.49
276.44
262.67
273.48
2,546,932
+14.71(+5.68%)
Jun 02, 2020
259.68
260.71
254.61
258.77
1,780,765
+0.47(+0.18%)
Jun 01, 2020
258.87
263.36
257.25
258.30
1,447,220
-2.57(-0.99%)
May 29, 2020
257.87
262.91
253.65
260.88
2,932,165
+6.53(+2.57%)
May 28, 2020
260.24
266.72
252.96
254.35
2,400,401
-8.86(-3.36%)
May 27, 2020
255.78
263.54
246.14
263.20
2,579,061
+9.29(+3.66%)
May 26, 2020
256.90
259.33
253.41
253.91
2,003,525
+4.98(+2.00%)
May 22, 2020
250.10
251.50
245.59
248.93
1,842,320
+0.42(+0.17%)
May 21, 2020
257.62
258.61
247.85
248.51
1,858,862
-9.98(-3.86%)
May 20, 2020
255.47
260.64
254.63
258.49
2,160,696
+9.07(+3.63%)
May 19, 2020
245.80
255.66
244.42
249.43
1,994,282
+4.00(+1.63%)
May 18, 2020
247.36
250.70
241.61
245.43
2,790,960
+5.37(+2.24%)
May 15, 2020
240.94
246.03
237.18
240.07
3,862,347
-16.36(-6.38%)
May 14, 2020
232.18
257.37
229.10
256.43
3,750,076
+19.84(+8.38%)
May 13, 2020
244.00
245.22
230.48
236.59
2,670,547
-7.43(-3.04%)
May 12, 2020
252.87
254.43
243.76
244.01
1,850,577
-5.96(-2.38%)
May 11, 2020
250.20
252.79
246.99
249.97
1,848,347
-3.02(-1.19%)
May 08, 2020
241.08
253.92
240.27
252.99
2,978,952
+16.94(+7.18%)
May 07, 2020
238.31
241.90
235.55
236.05
1,620,533
+2.93(+1.26%)
May 06, 2020
237.69
242.59
232.60
233.13
2,465,078
+1.67(+0.72%)
May 05, 2020
229.36
240.26
228.69
231.46
2,379,506
+7.90(+3.54%)
May 04, 2020
223.04
224.00
220.56
223.56
2,759,926
-0.48(-0.21%)
May 01, 2020
235.20
235.45
218.95
224.03
5,995,356
-19.31(-7.94%)
Apr 30, 2020
262.14
262.80
242.80
243.35
4,073,461
-23.55(-8.83%)
Apr 29, 2020
255.47
268.77
252.78
266.90
2,260,650
+17.29(+6.93%)
Apr 28, 2020
257.60
258.80
247.34
249.61
1,816,269
-2.44(-0.97%)
Apr 27, 2020
257.57
261.60
250.59
252.05
2,240,958
-2.15(-0.85%)
Apr 24, 2020
255.98
256.12
246.04
254.20
1,603,978
+2.58(+1.03%)
Apr 23, 2020
256.28
263.55
250.51
251.62
2,753,387
-7.46(-2.88%)
Apr 22, 2020
243.52
260.59
243.52
259.08
3,751,892
+26.84(+11.55%)
Apr 21, 2020
250.15
251.10
231.23
232.24
3,144,985
-22.02(-8.66%)
Apr 20, 2020
260.27
262.07
253.89
254.26
1,869,154
-11.71(-4.40%)
Apr 17, 2020
265.16
267.12
258.78
265.98
1,921,732
+7.92(+3.07%)
Apr 16, 2020
257.39
262.09
250.98
258.06
2,176,167
+7.53(+3.01%)
Apr 15, 2020
253.57
253.95
246.46
250.53
1,617,383
-9.25(-3.56%)
Apr 14, 2020
253.76
261.66
251.27
259.77
1,706,630
+13.09(+5.31%)
Apr 13, 2020
244.23
247.18
238.54
246.68
1,479,732
+0.48(+0.19%)
Apr 09, 2020
259.00
264.45
243.80
246.21
2,749,108
-8.07(-3.18%)
Apr 08, 2020
247.74
259.54
245.30
254.28
1,984,693
+10.04(+4.11%)
Apr 07, 2020
250.71
252.61
239.69
244.24
2,703,862
+5.21(+2.18%)
Apr 06, 2020
220.79
240.60
218.36
239.03
3,490,206
+31.08(+14.94%)
Apr 03, 2020
212.63
213.95
203.32
207.95
1,563,695
-2.31(-1.10%)
Apr 02, 2020
209.32
215.78
205.83
210.26
1,981,167
-2.63(-1.24%)
Apr 01, 2020
218.25
226.11
209.92
212.89
2,585,900
-15.89(-6.95%)
Mar 31, 2020
240.46
243.07
226.96
228.78
2,922,405
-14.59(-5.99%)
Mar 30, 2020
234.94
245.87
229.96
243.37
2,233,757
+13.42(+5.84%)
Mar 27, 2020
241.51
250.59
229.16
229.94
3,360,277
-18.23(-7.34%)
Mar 26, 2020
228.95
248.78
224.01
248.17
3,321,950
+25.54(+11.47%)
Mar 25, 2020
220.98
238.42
217.64
222.63
2,975,076
+2.77(+1.26%)
Mar 24, 2020
199.70
221.76
197.68
219.86
3,064,575
+37.12(+20.31%)
Mar 23, 2020
180.68
189.47
176.10
182.74
3,193,691
+4.70(+2.64%)
Mar 20, 2020
189.52
212.39
177.30
178.04
4,120,539
-6.75(-3.65%)
Mar 19, 2020
180.53
190.84
177.22
184.79
3,527,682
+0.82(+0.45%)
Mar 18, 2020
192.77
204.05
171.87
183.96
3,803,881
-33.32(-15.33%)
Mar 17, 2020
205.69
225.35
193.05
217.28
3,872,545
+14.93(+7.38%)
Mar 16, 2020
212.09
232.88
201.91
202.34
3,266,532
-45.71(-18.43%)
Mar 13, 2020
240.68
249.15
229.91
248.06
2,840,950
+22.68(+10.06%)
Mar 12, 2020
243.59
251.66
225.00
225.38
3,887,379
-36.75(-14.02%)
Mar 11, 2020
263.94
269.57
258.29
262.13
3,318,755
-10.37(-3.80%)
Mar 10, 2020
261.23
272.77
253.42
272.49
2,503,717
+18.92(+7.46%)
Mar 09, 2020
258.69
268.41
253.22
253.57
2,795,312
-25.40(-9.11%)
Mar 06, 2020
275.52
283.01
270.29
278.97
2,162,162
-4.47(-1.58%)
Mar 05, 2020
282.23
293.42
280.48
283.45
2,147,154
-6.74(-2.32%)
Mar 04, 2020
283.20
290.24
278.40
290.18
2,021,563
+14.01(+5.07%)
Mar 03, 2020
284.56
292.14
273.46
276.18
2,647,915
-8.41(-2.95%)
Mar 02, 2020
281.09
284.79
269.12
284.58
2,476,116
+6.54(+2.35%)
Feb 28, 2020
260.58
279.01
259.31
278.05
3,376,214
+7.32(+2.71%)
Feb 27, 2020
270.66
278.35
267.22
270.72
3,028,218
-10.33(-3.67%)
Feb 26, 2020
280.71
288.66
279.17
281.05
2,511,244
+4.15(+1.50%)
Feb 25, 2020
289.79
290.81
274.22
276.90
2,690,188
-7.81(-2.74%)
Feb 24, 2020
283.51
289.30
279.65
284.71
3,262,089
-15.48(-5.16%)
Feb 21, 2020
309.12
309.89
298.71
300.19
2,280,886
-11.08(-3.56%)
Feb 20, 2020
314.55
316.53
307.03
311.27
1,989,491
-5.08(-1.61%)
Feb 19, 2020
313.82
317.82
312.98
316.35
1,624,253
+8.06(+2.62%)
Feb 18, 2020
306.29
314.59
306.06
308.28
2,901,978
-13.23(-4.11%)
Feb 14, 2020
323.59
326.16
319.10
321.51
1,171,311
-2.16(-0.67%)
Feb 13, 2020
317.48
326.27
316.13
323.67
2,226,964
+6.59(+2.08%)
Feb 12, 2020
310.80
317.61
310.80
317.08
1,778,522
+8.48(+2.75%)
Feb 11, 2020
305.94
309.69
305.94
308.60
1,603,615
+5.53(+1.83%)
Feb 10, 2020
297.52
303.12
296.59
303.06
1,148,628
+4.20(+1.40%)
Feb 07, 2020
303.82
304.44
298.22
298.86
1,691,484
-7.69(-2.51%)
Feb 06, 2020
308.91
309.71
306.06
306.56
1,331,742
-1.99(-0.64%)
Feb 05, 2020
313.86
315.10
306.73
308.55
2,275,962
+0.21(+0.07%)
Feb 04, 2020
299.96
309.69
299.55
308.34
2,669,571
+16.07(+5.50%)
Feb 03, 2020
284.27
293.35
284.27
292.27
2,053,050
+9.69(+3.43%)
Jan 31, 2020
291.85
292.77
281.68
282.57
2,571,208
-12.07(-4.10%)
Jan 30, 2020
301.71
302.27
289.73
294.65
4,160,785
+12.06(+4.27%)
Jan 29, 2020
286.38
288.05
280.39
282.58
1,908,055
-3.29(-1.15%)
Jan 28, 2020
283.12
287.35
277.98
285.87
1,914,982
+4.56(+1.62%)
Jan 27, 2020
281.46
283.02
277.34
281.31
2,016,656
-9.15(-3.15%)
Jan 24, 2020
299.33
300.12
287.79
290.47
1,722,827
-5.57(-1.88%)
Jan 23, 2020
295.64
296.29
291.43
296.04
1,641,641
+1.02(+0.35%)
Jan 22, 2020
294.69
298.83
294.46
295.02
1,586,708
+2.52(+0.86%)
Jan 21, 2020
292.03
295.55
291.20
292.50
1,583,032
+0.64(+0.22%)
Jan 17, 2020
290.95
292.32
286.32
291.85
2,036,683
+1.94(+0.67%)
Jan 16, 2020
286.00
291.15
285.17
289.91
1,695,723
+7.21(+2.55%)
Jan 15, 2020
283.59
284.79
281.16
282.70
1,142,868
-2.29(-0.80%)
Jan 14, 2020
284.40
288.41
281.18
284.99
1,827,752
+3.29(+1.17%)
Jan 13, 2020
278.95
281.74
277.17
281.70
1,476,850
+2.79(+1.00%)
Jan 10, 2020
283.43
285.49
277.59
278.91
1,482,845
-3.40(-1.21%)
Jan 09, 2020
286.28
287.95
278.11
282.31
1,450,825
-1.93(-0.68%)
Jan 08, 2020
281.88
285.85
279.72
284.24
1,639,668
+3.53(+1.26%)
Jan 07, 2020
276.44
282.89
276.10
280.71
1,645,753
+6.68(+2.44%)
Jan 06, 2020
274.60
276.72
272.46
274.03
1,414,718
-5.21(-1.87%)
Jan 03, 2020
276.74
281.25
276.43
279.24
1,015,439
-3.03(-1.07%)
Jan 02, 2020
280.27
284.08
279.05
282.27
1,589,766
+5.20(+1.88%)
Dec 31, 2019
277.06
277.25
273.39
277.07
965,944
-0.13(-0.05%)
Dec 30, 2019
277.17
277.84
272.56
277.20
897,657
-1.10(-0.39%)
Dec 27, 2019
280.40
280.83
277.42
278.30
641,852
-1.16(-0.41%)
Dec 26, 2019
279.50
279.84
277.77
279.46
656,449
+0.42(+0.15%)
Dec 24, 2019
280.19
280.56
276.80
279.04
407,990
+0.03(+0.01%)
Dec 23, 2019
282.74
283.32
278.84
279.01
1,225,116
-2.81(-1.00%)
Dec 20, 2019
282.18
283.69
278.32
281.82
3,536,308
+3.90(+1.40%)
Dec 19, 2019
275.37
278.03
273.17
277.91
1,406,110
+4.99(+1.83%)
Dec 18, 2019
275.18
276.93
271.85
272.92
1,489,708
-2.42(-0.88%)
Dec 17, 2019
271.48
275.98
270.37
275.33
2,218,054
+5.99(+2.22%)
Dec 16, 2019
271.15
273.32
269.35
269.35
1,610,738
+2.18(+0.82%)
Dec 13, 2019
269.01
273.73
265.80
267.17
2,404,677
-2.61(-0.97%)
Dec 12, 2019
260.06
270.56
259.72
269.77
1,928,703
+8.81(+3.38%)
Dec 11, 2019
254.66
261.58
254.44
260.96
1,644,105
+6.07(+2.38%)
Dec 10, 2019
254.42
257.39
253.17
254.89
1,248,481
+2.01(+0.79%)
Dec 09, 2019
255.98
256.83
251.97
252.88
1,088,711
-1.74(-0.68%)
Dec 06, 2019
252.86
257.19
251.77
254.61
1,440,162
+4.75(+1.90%)
Dec 05, 2019
249.70
250.26
247.60
249.86
1,169,936
+1.84(+0.74%)
Dec 04, 2019
247.91
249.50
246.60
248.02
1,279,553
+4.75(+1.95%)
Dec 03, 2019
242.28
246.82
241.06
243.27
1,722,440
-4.81(-1.94%)
Dec 02, 2019
251.43
251.43
246.57
248.09
1,395,383
-3.67(-1.46%)
Nov 29, 2019
255.50
255.50
250.77
251.75
804,447
-3.88(-1.52%)
Nov 27, 2019
255.50
256.69
254.16
255.63
928,029
+1.29(+0.51%)
Nov 26, 2019
254.75
256.08
252.12
254.34
1,973,164
+0.53(+0.21%)
Nov 25, 2019
249.15
254.80
248.77
253.81
2,107,574
+6.63(+2.68%)
Nov 22, 2019
250.48
251.60
245.42
247.18
1,349,861
-1.81(-0.73%)
Nov 21, 2019
250.71
254.44
248.05
248.99
2,550,822
-9.65(-3.73%)
Nov 20, 2019
260.39
261.60
255.12
258.64
1,341,860
-2.48(-0.95%)
Nov 19, 2019
268.49
268.49
260.95
261.12
1,447,182
-5.60(-2.10%)
Nov 18, 2019
266.79
269.62
264.94
266.73
1,448,026
-0.92(-0.35%)
Nov 15, 2019
264.31
269.72
264.18
267.65
2,253,937
+8.10(+3.12%)
Nov 14, 2019
256.44
260.23
255.51
259.55
1,274,930
+2.48(+0.97%)
Nov 13, 2019
253.68
257.45
252.55
257.07
957,276
+2.31(+0.91%)
Nov 12, 2019
260.03
260.94
253.80
254.76
1,172,345
-1.18(-0.46%)
Nov 11, 2019
254.43
257.68
253.45
255.94
1,249,997
-1.34(-0.52%)
Nov 08, 2019
255.97
257.81
253.90
257.27
1,455,213
-1.35(-0.52%)
Nov 07, 2019
262.53
262.58
256.92
258.62
1,172,961
-1.32(-0.51%)
Nov 06, 2019
260.84
261.09
254.98
259.94
1,791,952
-2.30(-0.88%)
Nov 05, 2019
263.76
264.95
258.89
262.25
1,572,757
-0.14(-0.05%)
Nov 04, 2019
264.18
265.80
258.91
262.39
1,370,613
-0.15(-0.06%)
Nov 01, 2019
258.35
262.77
256.92
262.54
1,638,148
+6.81(+2.66%)
Oct 31, 2019
261.15
261.86
252.13
255.73
2,860,922
-6.15(-2.35%)
Oct 30, 2019
260.79
262.63
258.52
261.88
1,242,910
+1.01(+0.39%)
Oct 29, 2019
264.62
266.90
260.00
260.87
2,204,271
-4.49(-1.69%)
Oct 28, 2019
257.14
266.07
256.73
265.36
2,678,968
+10.57(+4.15%)
Oct 25, 2019
250.03
255.34
248.15
254.79
2,661,566
+4.20(+1.68%)
Oct 24, 2019
238.19
250.83
237.72
250.59
6,078,816
+30.59(+13.90%)
Oct 23, 2019
219.43
222.18
218.09
220.01
2,177,587
-1.63(-0.74%)
Oct 22, 2019
226.05
226.48
221.57
221.64
1,116,299
-3.35(-1.49%)
Oct 21, 2019
223.59
226.32
221.96
224.99
1,360,524
+4.49(+2.04%)
Oct 18, 2019
222.38
222.38
217.22
220.50
1,615,042
-2.26(-1.02%)
Oct 17, 2019
225.39
226.72
221.99
222.76
1,360,165
+1.26(+0.57%)
Oct 16, 2019
224.55
226.34
220.55
221.50
2,119,306
-6.88(-3.01%)
Oct 15, 2019
224.33
229.81
223.42
228.38
1,906,937
+5.44(+2.44%)
Oct 14, 2019
223.06
224.84
222.33
222.93
829,132
-0.76(-0.34%)
Oct 11, 2019
226.26
226.71
223.24
223.69
1,280,545
+2.33(+1.05%)
Oct 10, 2019
219.45
224.00
219.05
221.37
1,384,706
+1.73(+0.79%)
Oct 09, 2019
218.89
221.48
218.02
219.64
1,692,845
+4.80(+2.24%)
Oct 08, 2019
216.88
218.19
212.29
214.84
1,600,253
-4.19(-1.91%)
Oct 07, 2019
220.00
221.25
218.82
219.03
1,256,939
-1.07(-0.48%)
Oct 04, 2019
217.17
220.22
216.47
220.09
1,142,549
+3.98(+1.84%)
Oct 03, 2019
216.36
217.12
212.45
216.11
1,499,200
+0.99(+0.46%)
Oct 02, 2019
214.34
216.61
213.19
215.12
1,570,641
-2.25(-1.04%)
Oct 01, 2019
219.84
222.22
215.32
217.37
1,597,864
-0.68(-0.31%)
Sep 30, 2019
216.00
220.12
214.45
218.05
1,657,307
+2.06(+0.95%)
Sep 27, 2019
224.19
224.19
213.53
216.00
3,133,081
-11.97(-5.25%)
Sep 26, 2019
227.05
229.98
226.34
227.97
1,806,813
+1.16(+0.51%)
Sep 25, 2019
218.73
227.15
218.52
226.81
1,857,731
+5.39(+2.43%)
Sep 24, 2019
224.56
225.31
219.98
221.42
1,941,073
-2.23(-1.00%)
Sep 23, 2019
220.62
225.39
220.03
223.66
1,343,499
+2.75(+1.25%)
Sep 20, 2019
222.69
224.75
219.03
220.91
3,710,740
-1.45(-0.65%)
Sep 19, 2019
224.18
224.28
220.95
222.36
1,356,183
-0.73(-0.33%)
Sep 18, 2019
220.62
224.08
219.98
223.09
1,594,028
+0.81(+0.36%)
Sep 17, 2019
219.85
222.31
218.17
222.29
1,531,404
+1.73(+0.78%)
Sep 16, 2019
218.54
222.57
216.50
220.56
1,235,229
-0.58(-0.26%)
Sep 13, 2019
222.15
223.34
219.62
221.14
1,702,300
+0.65(+0.29%)
Sep 12, 2019
220.62
221.87
217.51
220.49
1,311,076
+1.00(+0.46%)
Sep 11, 2019
217.97
220.38
216.45
219.49
1,947,923
+1.75(+0.80%)
Sep 10, 2019
215.59
217.80
212.63
217.74
1,840,027
+1.50(+0.69%)
Sep 09, 2019
215.66
218.40
214.20
216.24
2,337,901
+2.27(+1.06%)
Sep 06, 2019
213.21
215.87
211.32
213.97
1,790,286
+1.11(+0.52%)
Sep 05, 2019
213.26
218.04
211.73
212.86
3,022,342
+4.82(+2.32%)
Sep 04, 2019
202.10
208.62
202.06
208.04
2,559,985
+8.13(+4.07%)
Sep 03, 2019
198.08
200.91
196.23
199.91
1,973,744
+2.28(+1.15%)
Aug 30, 2019
198.44
200.01
196.53
197.62
1,272,171
+2.67(+1.37%)
Aug 29, 2019
194.33
197.15
193.65
194.95
1,935,994
+4.11(+2.15%)
Aug 28, 2019
187.44
191.33
185.09
190.84
1,273,360
+3.29(+1.76%)
Aug 27, 2019
190.98
190.98
186.01
187.54
1,375,912
-1.47(-0.78%)
Aug 26, 2019
191.81
192.95
187.79
189.02
1,331,751
+0.89(+0.47%)
Aug 23, 2019
194.94
196.68
187.52
188.12
2,163,959
-9.45(-4.78%)
Aug 22, 2019
195.44
198.57
193.45
197.58
1,055,189
+2.32(+1.19%)
Aug 21, 2019
196.31
196.75
194.25
195.26
988,488
+1.15(+0.60%)
Aug 20, 2019
195.47
195.95
192.76
194.10
910,654
-1.21(-0.62%)
Aug 19, 2019
197.15
198.29
194.47
195.31
1,486,003
+2.76(+1.43%)
Aug 16, 2019
186.75
193.70
186.23
192.56
2,131,897
+5.80(+3.11%)
Aug 15, 2019
187.50
188.64
184.43
186.75
1,110,309
+0.40(+0.22%)
Aug 14, 2019
187.15
189.20
185.19
186.35
2,045,540
-6.75(-3.50%)
Aug 13, 2019
184.29
193.91
183.15
193.10
2,479,723
+8.80(+4.78%)
Aug 12, 2019
182.49
185.11
181.94
184.29
1,391,165
+0.93(+0.51%)
Aug 09, 2019
187.14
188.02
182.52
183.36
2,002,581
-5.78(-3.06%)
Aug 08, 2019
188.71
190.00
186.23
189.15
1,845,665
+4.74(+2.57%)
Aug 07, 2019
180.67
185.27
179.04
184.41
2,284,029
+1.79(+0.98%)
Aug 06, 2019
185.16
187.44
181.30
182.61
2,134,699
+0.93(+0.51%)
Aug 05, 2019
185.66
186.59
179.89
181.68
2,430,384
-9.91(-5.17%)
Aug 02, 2019
191.81
193.30
188.20
191.60
2,582,584
-1.57(-0.81%)
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.