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
)
942.04
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 20, 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, 2022
432.55
433.42
423.22
428.22
1,259,963
-4.66(-1.08%)
Aug 30, 2022
439.07
441.22
425.20
432.88
1,450,882
-1.82(-0.42%)
Aug 29, 2022
438.34
445.30
433.92
434.70
1,031,131
-8.58(-1.93%)
Aug 26, 2022
467.61
467.92
441.70
443.28
1,622,177
-24.33(-5.20%)
Aug 25, 2022
453.37
467.87
453.37
467.61
970,254
+14.84(+3.28%)
Aug 24, 2022
453.65
454.82
446.93
452.76
700,451
-0.94(-0.21%)
Aug 23, 2022
448.31
459.20
448.12
453.70
828,712
+6.26(+1.40%)
Aug 22, 2022
455.21
458.40
445.73
447.44
1,498,392
-18.80(-4.03%)
Aug 19, 2022
481.77
483.07
465.62
466.24
2,055,946
-25.78(-5.24%)
Aug 18, 2022
486.74
497.74
481.26
492.01
1,305,232
+5.47(+1.12%)
Aug 17, 2022
491.12
493.01
475.08
486.55
1,433,350
-12.52(-2.51%)
Aug 16, 2022
504.87
508.37
496.17
499.06
1,257,964
-6.78(-1.34%)
Aug 15, 2022
504.85
511.03
497.91
505.84
987,797
-1.27(-0.25%)
Aug 12, 2022
490.86
508.02
488.42
507.11
1,287,445
+20.66(+4.25%)
Aug 11, 2022
485.06
506.29
481.11
486.45
1,844,474
+2.46(+0.51%)
Aug 10, 2022
470.62
484.66
460.11
484.00
2,024,838
+24.98(+5.44%)
Aug 09, 2022
477.25
477.81
446.93
459.01
2,944,082
-39.25(-7.88%)
Aug 08, 2022
502.43
510.99
487.57
498.26
1,040,393
-10.20(-2.01%)
Aug 05, 2022
509.54
516.47
497.60
508.46
1,070,589
-11.62(-2.23%)
Aug 04, 2022
511.30
520.57
510.26
520.08
1,650,958
+7.00(+1.36%)
Aug 03, 2022
495.13
517.12
493.63
513.08
2,261,897
+21.55(+4.38%)
Aug 02, 2022
485.43
497.95
478.74
491.53
1,531,016
-0.15(-0.03%)
Aug 01, 2022
478.11
494.80
476.04
491.67
2,045,502
+2.24(+0.46%)
Jul 29, 2022
467.33
494.80
465.96
489.43
2,533,454
+15.22(+3.21%)
Jul 28, 2022
454.13
476.34
443.32
474.21
2,434,868
+16.90(+3.70%)
Jul 27, 2022
444.18
460.91
443.94
457.31
1,728,822
+19.98(+4.57%)
Jul 26, 2022
442.76
446.82
435.51
437.33
1,153,610
-9.99(-2.23%)
Jul 25, 2022
440.30
448.17
437.48
447.33
1,174,011
-6.39(-1.41%)
Jul 22, 2022
464.53
467.17
450.80
453.72
1,356,534
-11.87(-2.55%)
Jul 21, 2022
458.40
466.61
451.38
465.59
1,412,332
+10.79(+2.37%)
Jul 20, 2022
436.10
458.01
434.56
454.81
1,892,511
+17.76(+4.06%)
Jul 19, 2022
421.45
437.78
420.43
437.05
1,521,914
+23.25(+5.62%)
Jul 18, 2022
428.16
428.17
410.40
413.80
928,587
-3.88(-0.93%)
Jul 15, 2022
414.77
417.93
402.89
417.68
1,367,876
+7.64(+1.86%)
Jul 14, 2022
399.23
413.72
392.31
410.04
1,136,297
+7.15(+1.77%)
Jul 13, 2022
387.36
405.18
387.24
402.89
942,831
+6.00(+1.51%)
Jul 12, 2022
395.94
401.84
392.89
396.89
975,471
+3.38(+0.86%)
Jul 11, 2022
400.01
400.96
389.63
393.50
1,139,997
-12.43(-3.06%)
Jul 08, 2022
400.12
407.94
396.39
405.93
942,195
+0.24(+0.06%)
Jul 07, 2022
394.30
408.18
393.12
405.70
1,405,355
+22.68(+5.92%)
Jul 06, 2022
382.38
388.01
375.17
383.02
1,279,956
+2.86(+0.75%)
Jul 05, 2022
371.27
382.35
367.55
380.17
2,749,576
-5.93(-1.53%)
Jul 01, 2022
400.05
405.52
377.95
386.09
3,017,513
-30.63(-7.35%)
Jun 30, 2022
409.75
427.07
405.82
416.72
1,090,495
-0.88(-0.21%)
Jun 29, 2022
422.88
424.39
415.59
417.60
1,216,114
-10.96(-2.56%)
Jun 28, 2022
441.39
449.11
427.10
428.56
959,140
-11.28(-2.56%)
Jun 27, 2022
446.03
447.11
436.37
439.84
786,875
-0.39(-0.09%)
Jun 24, 2022
422.77
440.44
421.65
440.23
1,453,832
+25.53(+6.16%)
Jun 23, 2022
421.80
421.80
406.23
414.69
923,464
-1.51(-0.36%)
Jun 22, 2022
413.90
425.06
411.21
416.21
1,132,993
-7.25(-1.71%)
Jun 21, 2022
417.79
432.53
417.54
423.46
1,240,102
+13.28(+3.24%)
Jun 17, 2022
407.89
414.83
402.29
410.18
1,833,396
+1.13(+0.28%)
Jun 16, 2022
431.79
433.22
403.56
409.04
1,946,830
-34.56(-7.79%)
Jun 15, 2022
439.82
452.54
434.62
443.60
1,601,412
+3.78(+0.86%)
Jun 14, 2022
443.27
445.33
435.25
439.82
1,195,353
+4.10(+0.94%)
Jun 13, 2022
443.45
450.55
433.88
435.72
1,522,015
-26.63(-5.76%)
Jun 10, 2022
472.87
475.95
461.77
462.35
1,127,974
-18.56(-3.86%)
Jun 09, 2022
490.30
500.35
480.63
480.91
887,442
-18.21(-3.65%)
Jun 08, 2022
508.61
510.75
495.04
499.12
924,430
-11.02(-2.16%)
Jun 07, 2022
496.48
511.63
495.44
510.14
1,180,215
+7.00(+1.39%)
Jun 06, 2022
513.29
519.35
500.65
503.14
805,690
+2.22(+0.44%)
Jun 03, 2022
499.66
508.02
496.27
500.92
1,365,313
-9.26(-1.81%)
Jun 02, 2022
490.28
510.48
489.29
510.18
1,190,404
+17.24(+3.50%)
Jun 01, 2022
509.92
511.66
486.87
492.94
1,055,943
-13.88(-2.74%)
May 31, 2022
511.36
512.63
497.46
506.81
1,540,247
-10.71(-2.07%)
May 27, 2022
504.08
523.71
502.80
517.53
1,695,657
+21.26(+4.28%)
May 26, 2022
469.64
500.39
468.72
496.27
1,325,976
+21.08(+4.44%)
May 25, 2022
453.78
479.13
453.54
475.19
1,322,217
+16.19(+3.53%)
May 24, 2022
465.36
468.30
453.89
459.00
967,799
-12.02(-2.55%)
May 23, 2022
464.19
473.59
460.05
471.02
1,084,804
+8.95(+1.94%)
May 20, 2022
468.21
471.85
439.01
462.07
1,759,928
+1.94(+0.42%)
May 19, 2022
467.31
473.62
459.13
460.13
1,148,486
-5.21(-1.12%)
May 18, 2022
487.80
495.58
462.56
465.35
1,754,473
-33.91(-6.79%)
May 17, 2022
482.44
503.25
477.60
499.25
1,677,596
+29.04(+6.18%)
May 16, 2022
474.06
480.52
466.83
470.21
994,129
-9.21(-1.92%)
May 13, 2022
453.77
482.71
453.18
479.42
1,959,047
+30.69(+6.84%)
May 12, 2022
435.43
450.33
433.69
448.73
1,596,058
+12.89(+2.96%)
May 11, 2022
443.34
457.08
434.74
435.84
1,209,813
-11.62(-2.60%)
May 10, 2022
449.26
457.18
435.17
447.45
1,450,417
+11.67(+2.68%)
May 09, 2022
448.27
450.64
431.28
435.79
1,896,664
-30.29(-6.50%)
May 06, 2022
464.61
477.07
453.12
466.08
1,095,973
-3.01(-0.64%)
May 05, 2022
481.84
485.33
461.06
469.09
1,495,624
-23.98(-4.86%)
May 04, 2022
474.79
494.73
465.28
493.06
1,227,243
+20.01(+4.23%)
May 03, 2022
464.49
476.22
461.18
473.06
981,969
+5.92(+1.27%)
May 02, 2022
455.40
467.57
447.51
467.14
1,320,217
+13.22(+2.91%)
Apr 29, 2022
462.93
478.95
453.05
453.92
1,444,444
-18.25(-3.87%)
Apr 28, 2022
456.36
477.17
450.85
472.18
1,722,005
+27.01(+6.07%)
Apr 27, 2022
442.86
456.67
438.08
445.17
1,273,456
-0.43(-0.10%)
Apr 26, 2022
454.78
458.36
445.10
445.60
1,535,887
-18.71(-4.03%)
Apr 25, 2022
448.78
468.15
447.45
464.31
1,449,059
+12.95(+2.87%)
Apr 22, 2022
455.13
460.31
448.67
451.36
2,081,101
-6.22(-1.36%)
Apr 21, 2022
476.25
484.95
456.59
457.58
2,338,647
-11.64(-2.48%)
Apr 20, 2022
480.14
491.98
467.49
469.21
2,075,287
+2.20(+0.47%)
Apr 19, 2022
457.36
470.51
454.18
467.01
1,245,757
+8.42(+1.84%)
Apr 18, 2022
439.81
460.98
439.54
458.59
1,705,619
+14.02(+3.15%)
Apr 14, 2022
461.39
461.95
444.26
444.57
1,400,381
-16.03(-3.48%)
Apr 13, 2022
457.73
465.18
455.99
460.60
1,168,932
+5.47(+1.20%)
Apr 12, 2022
468.80
475.55
452.95
455.13
1,721,493
-8.54(-1.84%)
Apr 11, 2022
474.76
475.63
463.13
463.67
1,738,838
-15.48(-3.23%)
Apr 08, 2022
485.36
488.15
478.36
479.15
1,072,369
-11.40(-2.32%)
Apr 07, 2022
484.70
495.84
480.19
490.55
1,035,706
+5.04(+1.04%)
Apr 06, 2022
481.36
492.85
475.67
485.51
1,624,848
-5.33(-1.09%)
Apr 05, 2022
515.18
516.53
487.34
490.84
2,017,972
-31.10(-5.96%)
Apr 04, 2022
512.96
523.12
511.02
521.94
900,762
+9.84(+1.92%)
Apr 01, 2022
527.47
531.90
503.93
512.10
1,240,021
-11.85(-2.26%)
Mar 31, 2022
536.01
543.34
523.49
523.95
1,508,216
-10.67(-2.00%)
Mar 30, 2022
547.93
556.48
531.47
534.62
1,331,940
-19.85(-3.58%)
Mar 29, 2022
553.96
560.18
543.97
554.47
1,142,878
+11.32(+2.08%)
Mar 28, 2022
535.60
543.68
527.18
543.15
752,923
+2.43(+0.45%)
Mar 25, 2022
541.05
542.78
531.32
540.72
772,996
-1.36(-0.25%)
Mar 24, 2022
523.65
542.55
518.28
542.09
1,243,962
+24.59(+4.75%)
Mar 23, 2022
526.64
534.07
517.11
517.50
1,008,947
-15.37(-2.88%)
Mar 22, 2022
524.33
538.80
524.33
532.87
1,095,802
+9.65(+1.84%)
Mar 21, 2022
524.33
530.45
512.51
523.22
1,079,145
-7.58(-1.43%)
Mar 18, 2022
511.82
533.57
509.71
530.80
2,281,863
+17.85(+3.48%)
Mar 17, 2022
497.21
513.21
494.65
512.95
1,398,059
+11.53(+2.30%)
Mar 16, 2022
483.69
501.55
477.55
501.42
1,709,304
+29.01(+6.14%)
Mar 15, 2022
463.10
474.58
459.57
472.40
1,278,088
+16.78(+3.68%)
Mar 14, 2022
474.36
476.58
452.76
455.62
1,633,609
-13.98(-2.98%)
Mar 11, 2022
496.96
496.96
468.81
469.60
1,069,447
-13.29(-2.75%)
Mar 10, 2022
490.38
492.54
474.33
482.89
1,142,857
-19.66(-3.91%)
Mar 09, 2022
494.87
507.31
489.50
502.55
1,486,154
+26.17(+5.49%)
Mar 08, 2022
475.59
496.54
465.38
476.38
2,219,111
+1.19(+0.25%)
Mar 07, 2022
512.55
518.31
474.77
475.19
2,201,205
-35.58(-6.97%)
Mar 04, 2022
523.37
526.55
504.79
510.78
1,481,712
-17.22(-3.26%)
Mar 03, 2022
544.51
544.51
523.33
528.00
1,062,017
-10.21(-1.90%)
Mar 02, 2022
531.66
542.31
525.48
538.21
1,281,107
+13.07(+2.49%)
Mar 01, 2022
542.14
546.36
519.89
525.15
1,656,125
-20.19(-3.70%)
Feb 28, 2022
550.25
554.85
535.18
545.34
1,447,360
-11.51(-2.07%)
Feb 25, 2022
548.11
557.51
545.79
556.85
1,116,793
+10.02(+1.83%)
Feb 24, 2022
510.12
548.00
504.73
546.82
1,607,633
+19.91(+3.78%)
Feb 23, 2022
550.56
554.76
525.80
526.92
1,278,976
-16.84(-3.10%)
Feb 22, 2022
545.00
560.88
535.20
543.75
1,255,187
-9.98(-1.80%)
Feb 18, 2022
553.73
0
-10.32(-1.83%)
Feb 17, 2022
570.43
578.24
562.70
564.05
1,329,031
-10.55(-1.84%)
Feb 16, 2022
567.80
578.41
560.80
574.60
827,104
-2.28(-0.40%)
Feb 15, 2022
553.16
579.75
553.16
576.88
1,476,574
+34.56(+6.37%)
Feb 14, 2022
544.67
552.81
532.04
542.32
1,385,401
-1.69(-0.31%)
Feb 11, 2022
578.03
582.82
539.54
544.01
1,628,530
-33.88(-5.86%)
Feb 10, 2022
571.94
598.42
571.22
577.90
1,558,999
-12.21(-2.07%)
Feb 09, 2022
572.26
593.08
566.40
590.11
1,242,887
+30.26(+5.41%)
Feb 08, 2022
550.37
561.09
544.61
559.85
1,333,357
+4.78(+0.86%)
Feb 07, 2022
564.49
572.78
552.75
555.07
1,119,589
-7.48(-1.33%)
Feb 04, 2022
569.77
572.73
557.27
562.55
1,488,897
-9.41(-1.65%)
Feb 03, 2022
579.95
588.28
569.06
571.96
2,065,650
-22.35(-3.76%)
Feb 02, 2022
580.91
595.81
573.24
594.32
1,709,040
+21.66(+3.78%)
Feb 01, 2022
573.17
576.91
555.68
572.65
1,168,293
+27.52(+5.05%)
Jan 28, 2022
537.83
545.15
514.88
545.13
2,061,201
+5.67(+1.05%)
Jan 27, 2022
577.93
583.37
535.02
539.46
3,185,224
-40.19(-6.93%)
Jan 26, 2022
586.30
596.70
563.82
579.65
2,423,892
+8.20(+1.43%)
Jan 25, 2022
583.02
587.20
564.42
571.45
1,935,854
-32.63(-5.40%)
Jan 24, 2022
568.31
605.46
559.09
604.08
2,562,137
+15.57(+2.65%)
Jan 21, 2022
598.62
618.57
587.21
588.51
2,296,570
-13.48(-2.24%)
Jan 20, 2022
636.01
639.22
599.90
601.99
2,000,036
-22.40(-3.59%)
Jan 19, 2022
671.14
678.75
623.73
624.39
1,886,917
-35.25(-5.34%)
Jan 18, 2022
696.21
696.93
657.13
659.64
2,065,885
-49.36(-6.96%)
Jan 14, 2022
709.00
0
+41.82(+6.27%)
Jan 13, 2022
684.89
709.81
663.84
667.18
2,997,845
+0.44(+0.07%)
Jan 12, 2022
659.71
669.36
655.08
666.74
955,896
+12.74(+1.95%)
Jan 11, 2022
634.20
654.33
633.41
654.00
945,315
+8.67(+1.34%)
Jan 10, 2022
639.83
647.71
624.86
645.34
1,669,169
-4.86(-0.75%)
Jan 07, 2022
677.97
683.15
649.32
650.20
1,615,871
-31.69(-4.65%)
Jan 06, 2022
673.72
685.56
667.36
681.88
1,224,252
+9.81(+1.46%)
Jan 05, 2022
692.46
694.50
670.91
672.07
1,440,276
-19.61(-2.84%)
Jan 04, 2022
706.00
710.97
682.41
691.69
1,498,661
-13.08(-1.86%)
Jan 03, 2022
700.56
710.20
691.52
704.76
1,091,373
+6.13(+0.88%)
Dec 31, 2021
697.82
705.16
696.77
698.63
734,836
+0.80(+0.11%)
Dec 30, 2021
707.23
707.23
696.72
697.84
536,013
-8.18(-1.16%)
Dec 29, 2021
698.18
707.39
695.67
706.02
710,458
+10.35(+1.49%)
Dec 28, 2021
704.32
707.60
694.25
695.67
804,602
-7.09(-1.01%)
Dec 27, 2021
682.74
703.35
682.74
702.76
1,044,091
+23.98(+3.53%)
Dec 23, 2021
674.67
686.77
673.59
678.79
892,905
+7.29(+1.09%)
Dec 22, 2021
659.12
672.29
654.12
671.50
1,073,014
+7.66(+1.15%)
Dec 21, 2021
663.84
667.46
646.16
663.84
1,380,335
+21.62(+3.37%)
Dec 20, 2021
640.05
653.81
635.25
642.22
936,299
-7.86(-1.21%)
Dec 17, 2021
646.03
658.55
641.79
650.08
1,611,351
-2.05(-0.31%)
Dec 16, 2021
681.75
687.17
647.62
652.13
1,417,252
-25.29(-3.73%)
Dec 15, 2021
660.60
678.86
646.40
677.42
1,401,428
+17.58(+2.66%)
Dec 14, 2021
655.37
663.89
649.08
659.83
1,429,696
-4.14(-0.62%)
Dec 13, 2021
685.86
686.34
663.03
663.97
1,273,308
-20.35(-2.97%)
Dec 10, 2021
689.84
692.21
673.26
684.32
907,215
+6.37(+0.94%)
Dec 09, 2021
687.02
697.84
675.89
677.95
1,116,815
-14.19(-2.05%)
Dec 08, 2021
683.39
696.29
683.39
692.14
1,199,892
+7.64(+1.12%)
Dec 07, 2021
657.71
687.81
656.25
684.50
1,651,904
+37.41(+5.78%)
Dec 06, 2021
644.55
650.21
622.74
647.10
1,306,713
+5.90(+0.92%)
Dec 03, 2021
648.30
650.41
631.87
641.19
1,429,744
-2.15(-0.33%)
Dec 02, 2021
661.93
663.95
635.78
643.34
2,372,146
-28.93(-4.30%)
Dec 01, 2021
671.46
690.01
663.39
672.27
2,604,790
+13.26(+2.01%)
Nov 30, 2021
654.63
671.75
653.43
659.01
2,810,844
-0.67(-0.10%)
Nov 29, 2021
631.53
661.37
631.53
659.68
2,025,328
+37.38(+6.01%)
Nov 26, 2021
631.49
634.03
618.84
622.30
864,170
-18.23(-2.85%)
Nov 24, 2021
633.95
641.26
625.50
640.53
1,253,830
-0.51(-0.08%)
Nov 23, 2021
628.13
642.01
626.88
641.05
1,808,512
+14.17(+2.26%)
Nov 22, 2021
630.97
640.79
622.43
626.88
1,935,405
+2.13(+0.34%)
Nov 19, 2021
616.89
636.86
613.73
624.74
1,891,366
+8.43(+1.37%)
Nov 18, 2021
617.46
616.61
605.64
616.31
1,032,837
+5.01(+0.82%)
Nov 17, 2021
614.82
619.22
607.08
611.30
934,865
-3.52(-0.57%)
Nov 16, 2021
609.88
618.44
605.29
614.82
874,881
+3.88(+0.63%)
Nov 15, 2021
612.62
624.63
605.92
610.94
1,396,154
+5.66(+0.94%)
Nov 12, 2021
598.47
608.65
594.69
605.28
1,092,723
+10.39(+1.75%)
Nov 11, 2021
594.78
600.32
591.05
594.89
844,231
+7.68(+1.31%)
Nov 10, 2021
595.70
587.21
1,124,227
-15.64(-2.59%)
Nov 09, 2021
591.30
603.96
590.36
602.84
1,240,829
+12.45(+2.11%)
Nov 08, 2021
596.15
601.00
585.36
590.40
1,299,275
+4.87(+0.83%)
Nov 05, 2021
582.49
594.21
578.97
585.53
2,169,403
+5.16(+0.89%)
Nov 04, 2021
565.13
580.73
561.95
580.38
1,852,941
+16.80(+2.98%)
Nov 03, 2021
557.43
565.60
551.94
563.58
815,810
+6.94(+1.25%)
Nov 02, 2021
557.12
560.28
554.47
556.64
925,447
+1.43(+0.26%)
Nov 01, 2021
547.68
555.36
549.56
555.20
1,106,371
+8.91(+1.63%)
Oct 29, 2021
541.22
549.77
539.15
546.29
1,380,607
-2.31(-0.42%)
Oct 28, 2021
546.46
562.16
546.14
548.60
2,302,342
+11.95(+2.23%)
Oct 27, 2021
531.22
543.36
529.45
536.65
1,219,365
+4.54(+0.85%)
Oct 26, 2021
539.81
532.11
1,210,521
-2.94(-0.55%)
Oct 25, 2021
540.94
532.56
535.05
1,322,683
-4.62(-0.86%)
Oct 22, 2021
542.83
558.16
537.31
539.67
1,936,404
+1.28(+0.24%)
Oct 21, 2021
528.19
538.82
518.61
538.39
3,161,295
-9.77(-1.78%)
Oct 20, 2021
553.11
555.21
546.77
548.16
1,743,978
-5.17(-0.93%)
Oct 19, 2021
551.69
560.28
548.48
553.33
1,546,532
+2.06(+0.37%)
Oct 18, 2021
542.83
551.98
541.60
551.27
1,286,825
+4.10(+0.75%)
Oct 15, 2021
549.13
551.08
544.18
547.16
1,366,666
-3.35(-0.61%)
Oct 14, 2021
541.48
550.66
537.28
550.52
1,599,430
+22.80(+4.32%)
Oct 13, 2021
536.01
541.06
526.43
527.72
1,293,732
-2.30(-0.43%)
Oct 12, 2021
540.75
541.07
525.66
530.02
1,316,310
-5.49(-1.02%)
Oct 11, 2021
531.33
544.26
531.21
535.50
919,470
+2.21(+0.41%)
Oct 08, 2021
541.50
542.78
532.25
533.29
894,678
-5.49(-1.02%)
Oct 07, 2021
546.74
546.85
537.27
538.78
1,086,870
+3.85(+0.72%)
Oct 06, 2021
533.14
540.80
528.13
534.93
1,639,133
-3.93(-0.73%)
Oct 05, 2021
539.61
546.01
533.74
538.86
1,243,331
+5.51(+1.03%)
Oct 04, 2021
548.62
549.13
531.52
533.34
1,692,414
-18.92(-3.43%)
Oct 01, 2021
553.61
556.06
543.41
552.26
1,151,312
+0.56(+0.10%)
Sep 30, 2021
555.72
559.83
550.52
551.70
1,129,090
+1.59(+0.29%)
Sep 29, 2021
568.14
570.94
549.47
550.11
1,709,650
-17.89(-3.15%)
Sep 28, 2021
577.79
587.77
567.05
568.01
2,154,218
-29.76(-4.98%)
Sep 27, 2021
584.50
602.92
583.82
597.76
1,123,716
+5.51(+0.93%)
Sep 24, 2021
584.67
593.53
581.45
592.25
752,132
-0.08(-0.01%)
Sep 23, 2021
580.75
597.53
577.01
592.33
1,138,114
+11.08(+1.91%)
Sep 22, 2021
574.38
583.79
569.44
581.25
1,069,063
+14.39(+2.54%)
Sep 21, 2021
572.80
574.65
559.20
566.86
1,658,922
-3.57(-0.63%)
Sep 20, 2021
575.25
575.39
561.89
570.42
1,368,639
-18.44(-3.13%)
Sep 17, 2021
594.64
595.88
583.70
588.87
2,082,988
-6.64(-1.12%)
Sep 16, 2021
583.91
596.65
579.99
595.51
1,398,679
+4.21(+0.71%)
Sep 15, 2021
581.07
591.66
577.37
591.30
1,180,843
+7.74(+1.33%)
Sep 14, 2021
580.77
591.20
578.86
583.57
1,221,611
-5.10(-0.87%)
Sep 13, 2021
583.00
594.63
579.76
588.66
1,357,966
+10.31(+1.78%)
Sep 10, 2021
582.24
591.90
576.81
578.35
1,611,591
+4.35(+0.76%)
Sep 09, 2021
561.81
577.20
559.88
574.00
1,591,729
+9.74(+1.73%)
Sep 08, 2021
571.90
571.95
557.34
564.27
1,780,113
-9.33(-1.63%)
Sep 07, 2021
579.36
585.64
568.58
573.60
2,411,539
-16.94(-2.87%)
Sep 03, 2021
582.13
593.08
576.31
590.54
1,065,379
+8.33(+1.43%)
Sep 02, 2021
582.81
587.77
579.36
582.21
886,411
+2.24(+0.39%)
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.