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
Baidu.com SP ADR
(NQ:
BIDU
)
104.32
+0.92 (+0.89%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 1, 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 (%)
Dec 31, 2018
163.80
164.40
157.52
158.60
2,487,500
-3.57(-2.20%)
Dec 28, 2018
162.03
164.60
160.60
162.17
2,148,200
+0.59(+0.37%)
Dec 27, 2018
160.54
161.95
156.04
161.58
2,638,927
-1.46(-0.90%)
Dec 26, 2018
158.32
163.17
154.61
163.04
2,688,830
+5.92(+3.77%)
Dec 24, 2018
155.29
161.48
155.25
157.12
2,354,000
-0.30(-0.19%)
Dec 21, 2018
162.29
162.77
156.25
157.42
4,934,600
-2.94(-1.83%)
Dec 20, 2018
160.86
164.59
159.83
160.36
4,151,417
-2.12(-1.30%)
Dec 19, 2018
167.94
169.14
160.00
162.48
3,969,284
-5.13(-3.06%)
Dec 18, 2018
173.12
173.29
167.21
167.61
2,953,725
-2.25(-1.32%)
Dec 17, 2018
176.58
176.78
167.53
169.86
4,190,130
-7.68(-4.33%)
Dec 14, 2018
177.70
180.51
176.48
177.54
2,075,100
-2.36(-1.31%)
Dec 13, 2018
182.39
183.10
179.17
179.90
1,797,050
+0.15(+0.08%)
Dec 12, 2018
180.50
182.95
179.30
179.75
2,782,157
+2.90(+1.64%)
Dec 11, 2018
181.84
182.10
176.01
176.85
3,129,179
-2.35(-1.31%)
Dec 10, 2018
178.26
181.55
174.25
179.20
1,947,048
-0.36(-0.20%)
Dec 07, 2018
180.11
185.15
178.62
179.56
2,854,400
-1.14(-0.63%)
Dec 06, 2018
176.01
183.49
174.66
180.70
4,345,686
-1.96(-1.07%)
Dec 04, 2018
192.37
193.50
180.00
182.66
4,593,400
-8.67(-4.53%)
Dec 03, 2018
196.00
196.00
189.21
191.33
3,636,469
+3.05(+1.62%)
Nov 30, 2018
183.04
189.59
182.38
188.28
2,939,500
+5.06(+2.76%)
Nov 29, 2018
186.50
187.49
182.45
183.22
3,404,530
-5.22(-2.77%)
Nov 28, 2018
185.80
188.50
181.75
188.44
3,336,035
+5.65(+3.09%)
Nov 27, 2018
183.60
185.25
181.11
182.79
2,683,628
-2.40(-1.30%)
Nov 26, 2018
186.26
186.87
183.83
185.19
1,859,407
+2.58(+1.41%)
Nov 23, 2018
181.38
183.31
181.00
182.61
1,266,300
-1.34(-0.73%)
Nov 21, 2018
183.95
183.95
183.95
0
+6.47(+3.65%)
Nov 20, 2018
177.60
179.96
175.32
177.48
3,483,883
-5.61(-3.06%)
Nov 19, 2018
185.86
186.96
181.89
183.09
2,663,460
-3.86(-2.06%)
Nov 16, 2018
187.07
188.00
183.59
186.95
1,624,700
-1.46(-0.77%)
Nov 15, 2018
186.80
188.50
185.37
188.41
2,220,811
+3.35(+1.81%)
Nov 14, 2018
185.50
186.98
181.67
185.06
2,429,867
+1.72(+0.94%)
Nov 13, 2018
182.39
185.41
180.23
183.34
2,968,431
+2.91(+1.61%)
Nov 12, 2018
183.47
183.57
178.89
180.43
2,288,684
-3.32(-1.81%)
Nov 09, 2018
184.48
186.25
181.65
183.75
2,928,200
-4.80(-2.55%)
Nov 08, 2018
193.70
195.75
187.98
188.55
2,475,190
-6.86(-3.51%)
Nov 07, 2018
196.01
196.02
192.35
195.41
2,061,439
+2.97(+1.54%)
Nov 06, 2018
191.08
194.72
190.42
192.44
1,811,560
+1.85(+0.97%)
Nov 05, 2018
194.01
197.17
189.15
190.59
3,221,714
-4.10(-2.11%)
Nov 02, 2018
203.23
206.25
192.03
194.69
4,684,000
-6.78(-3.37%)
Nov 01, 2018
192.45
202.13
185.00
201.47
6,434,979
+11.41(+6.00%)
Oct 31, 2018
184.40
192.46
181.91
190.06
6,319,490
+6.69(+3.65%)
Oct 30, 2018
181.75
183.60
177.80
183.37
5,065,920
+1.62(+0.89%)
Oct 29, 2018
190.00
190.00
178.10
181.75
4,275,924
-6.76(-3.59%)
Oct 26, 2018
184.08
191.35
182.60
188.51
2,903,800
-1.92(-1.01%)
Oct 25, 2018
186.21
192.52
185.79
190.43
2,774,689
+5.96(+3.23%)
Oct 24, 2018
193.24
193.24
184.02
184.47
3,853,001
-8.95(-4.63%)
Oct 23, 2018
190.16
194.96
187.88
193.42
3,369,913
-2.77(-1.41%)
Oct 22, 2018
197.87
198.71
194.73
196.19
2,794,961
+4.27(+2.22%)
Oct 19, 2018
193.65
197.25
190.89
191.92
2,911,600
+0.04(+0.02%)
Oct 18, 2018
197.51
197.97
190.10
191.88
4,589,968
-8.84(-4.40%)
Oct 17, 2018
203.74
203.75
198.75
200.72
1,735,480
-2.49(-1.23%)
Oct 16, 2018
202.00
203.67
199.71
203.21
2,400,019
+3.09(+1.54%)
Oct 15, 2018
201.50
203.69
198.78
200.12
1,838,182
-4.24(-2.07%)
Oct 12, 2018
205.40
206.65
200.94
204.36
3,889,100
+6.36(+3.21%)
Oct 11, 2018
189.29
198.14
189.00
198.00
4,594,299
+3.74(+1.93%)
Oct 10, 2018
198.00
198.80
192.20
194.26
4,554,262
-6.59(-3.28%)
Oct 09, 2018
201.80
203.36
199.42
200.85
3,134,413
-3.13(-1.53%)
Oct 08, 2018
200.18
204.63
198.19
203.98
3,389,879
-1.64(-0.80%)
Oct 05, 2018
208.57
209.22
202.21
205.62
3,951,500
-4.45(-2.12%)
Oct 04, 2018
215.00
215.27
206.61
210.07
4,030,971
-6.28(-2.90%)
Oct 03, 2018
220.27
220.97
215.76
216.35
2,402,830
-2.55(-1.16%)
Oct 02, 2018
221.67
222.45
217.30
218.90
3,942,525
-8.50(-3.74%)
Oct 01, 2018
230.81
231.17
227.20
227.40
1,199,784
-1.28(-0.56%)
Sep 28, 2018
228.53
230.65
226.76
228.68
1,817,600
-1.79(-0.78%)
Sep 27, 2018
228.70
231.79
226.83
230.47
1,978,049
+2.05(+0.90%)
Sep 26, 2018
228.31
232.59
227.73
228.42
2,716,083
+1.82(+0.80%)
Sep 25, 2018
226.76
228.66
224.44
226.60
1,720,986
-0.03(-0.01%)
Sep 24, 2018
225.00
226.84
224.05
226.63
1,526,891
-2.22(-0.97%)
Sep 21, 2018
234.88
234.88
228.40
228.85
3,506,000
-1.77(-0.77%)
Sep 20, 2018
230.20
233.00
227.82
230.62
3,108,106
+4.21(+1.86%)
Sep 19, 2018
218.55
228.95
217.74
226.41
3,619,199
+9.53(+4.39%)
Sep 18, 2018
218.54
222.38
215.58
216.88
2,115,365
-0.78(-0.36%)
Sep 17, 2018
216.84
220.99
216.70
217.66
2,159,419
-2.37(-1.08%)
Sep 14, 2018
224.88
225.00
218.63
220.03
2,198,500
-2.39(-1.07%)
Sep 13, 2018
223.99
224.62
221.11
222.42
2,856,132
+3.73(+1.71%)
Sep 12, 2018
215.00
219.93
211.98
218.69
3,017,956
+2.59(+1.20%)
Sep 11, 2018
210.50
216.73
208.50
216.10
2,201,782
+2.51(+1.18%)
Sep 10, 2018
215.87
217.04
212.65
213.59
2,144,469
-2.45(-1.13%)
Sep 07, 2018
214.02
218.03
212.40
216.04
2,489,600
+0.99(+0.46%)
Sep 06, 2018
216.56
218.74
211.98
215.05
2,228,218
-1.19(-0.55%)
Sep 05, 2018
219.20
220.49
215.61
216.24
2,459,554
-5.94(-2.67%)
Sep 04, 2018
225.09
227.50
220.76
222.18
2,243,073
-4.30(-1.90%)
Aug 31, 2018
226.48
226.48
226.48
0
+2.23(+0.99%)
Aug 30, 2018
224.78
227.50
222.55
224.25
2,352,047
-1.62(-0.72%)
Aug 29, 2018
225.85
226.85
223.89
225.87
1,453,095
+0.15(+0.07%)
Aug 28, 2018
229.70
230.84
224.70
225.72
2,188,394
-2.89(-1.26%)
Aug 27, 2018
228.39
231.39
227.76
228.61
3,106,843
+4.25(+1.89%)
Aug 24, 2018
221.40
225.09
220.82
224.36
2,813,400
+5.06(+2.31%)
Aug 23, 2018
224.27
224.97
218.93
219.30
2,902,167
-3.73(-1.67%)
Aug 22, 2018
223.20
226.17
222.15
223.03
1,733,631
-0.10(-0.04%)
Aug 21, 2018
225.77
226.28
222.42
223.13
2,291,351
-0.58(-0.26%)
Aug 20, 2018
224.70
226.37
220.97
223.71
3,227,712
+1.04(+0.47%)
Aug 17, 2018
221.00
225.07
217.09
222.67
5,497,900
+5.37(+2.47%)
Aug 16, 2018
216.12
221.40
215.49
217.30
4,335,547
+3.83(+1.79%)
Aug 15, 2018
211.37
214.15
207.95
213.47
4,259,965
-2.74(-1.27%)
Aug 14, 2018
218.33
218.37
213.67
216.21
3,193,941
-1.36(-0.63%)
Aug 13, 2018
220.01
220.18
216.40
217.57
2,501,041
-2.53(-1.15%)
Aug 10, 2018
217.50
221.91
216.51
220.10
3,352,100
+0.21(+0.10%)
Aug 09, 2018
223.36
223.72
219.60
219.89
3,512,250
-2.11(-0.95%)
Aug 08, 2018
226.99
226.99
221.28
222.00
5,163,720
-4.67(-2.06%)
Aug 07, 2018
228.36
230.25
224.26
226.67
7,891,881
-6.29(-2.70%)
Aug 06, 2018
234.11
235.80
230.06
232.96
3,713,678
-2.69(-1.14%)
Aug 03, 2018
235.00
237.50
230.84
235.65
5,834,500
+5.19(+2.25%)
Aug 02, 2018
230.56
231.50
226.21
230.46
6,600,011
+2.39(+1.05%)
Aug 01, 2018
234.99
237.72
226.64
228.07
13,998,269
-19.11(-7.73%)
Jul 31, 2018
253.84
255.94
245.53
247.18
4,467,293
-4.22(-1.68%)
Jul 30, 2018
256.49
257.31
248.30
251.40
2,561,902
-3.69(-1.45%)
Jul 27, 2018
262.63
262.96
251.83
255.09
2,310,500
-5.26(-2.02%)
Jul 26, 2018
259.82
263.63
257.68
260.35
2,063,179
-2.56(-0.97%)
Jul 25, 2018
256.41
263.70
256.41
262.91
2,650,353
+6.43(+2.51%)
Jul 24, 2018
265.31
265.73
255.10
256.48
2,749,591
-3.90(-1.50%)
Jul 23, 2018
257.89
261.10
257.18
260.38
1,707,987
+0.40(+0.15%)
Jul 20, 2018
263.36
265.21
260.00
259.98
2,213,802
-2.44(-0.93%)
Jul 19, 2018
266.73
267.30
261.93
262.42
2,392,736
-7.00(-2.60%)
Jul 18, 2018
268.90
270.09
264.50
269.42
2,036,670
-0.60(-0.22%)
Jul 17, 2018
264.10
271.08
259.10
270.02
2,674,182
+2.94(+1.10%)
Jul 16, 2018
266.45
269.74
266.00
267.08
1,514,062
-0.11(-0.04%)
Jul 13, 2018
265.79
267.19
2,533,080
-4.26(-1.57%)
Jul 12, 2018
264.23
272.14
263.69
271.45
3,965,697
+10.20(+3.90%)
Jul 11, 2018
256.49
263.96
255.75
261.25
2,651,485
+0.00(+0.00%)
Jul 10, 2018
262.99
264.83
258.85
261.25
1,927,012
-0.72(-0.27%)
Jul 09, 2018
259.28
262.90
258.60
261.97
4,233,574
+10.20(+4.05%)
Jul 06, 2018
244.75
253.50
243.88
251.77
3,919,703
+7.70(+3.15%)
Jul 05, 2018
248.99
250.69
243.44
244.07
2,971,356
-2.36(-0.96%)
Jul 03, 2018
246.43
246.43
246.43
0
+0.18(+0.07%)
Jul 02, 2018
238.08
246.38
236.28
246.25
2,319,590
+3.25(+1.34%)
Jun 29, 2018
245.90
247.77
242.00
243.00
3,652,296
+0.79(+0.33%)
Jun 28, 2018
241.84
242.72
237.80
242.21
6,468,204
-0.79(-0.33%)
Jun 27, 2018
255.00
255.50
241.86
243.00
4,400,645
-7.77(-3.10%)
Jun 26, 2018
252.46
253.11
248.21
250.77
2,402,145
+0.36(+0.14%)
Jun 25, 2018
254.28
254.30
245.50
250.41
3,988,504
-8.59(-3.32%)
Jun 22, 2018
261.00
261.74
258.01
259.00
3,027,613
-1.50(-0.58%)
Jun 21, 2018
263.22
265.60
260.40
260.50
3,248,937
-3.56(-1.35%)
Jun 20, 2018
263.34
264.79
259.42
264.06
2,876,179
+1.95(+0.74%)
Jun 19, 2018
260.23
262.17
256.44
262.11
4,292,578
-6.78(-2.52%)
Jun 18, 2018
267.30
269.82
264.11
268.89
3,664,541
-4.08(-1.49%)
Jun 15, 2018
273.58
270.64
272.97
5,914,639
+2.33(+0.86%)
Jun 14, 2018
270.41
273.31
269.75
270.64
3,115,519
+0.64(+0.24%)
Jun 13, 2018
268.86
272.19
267.92
270.00
2,670,715
+2.58(+0.96%)
Jun 12, 2018
270.54
272.87
265.67
267.42
3,288,003
-2.36(-0.87%)
Jun 11, 2018
264.00
269.83
262.52
269.78
2,767,421
+6.19(+2.35%)
Jun 08, 2018
262.17
263.89
259.51
263.59
3,116,574
-1.30(-0.49%)
Jun 07, 2018
264.69
268.00
263.03
264.89
3,648,177
+0.95(+0.36%)
Jun 06, 2018
263.99
263.94
3,378,671
+3.96(+1.52%)
Jun 05, 2018
262.25
265.41
255.20
259.98
4,977,426
-0.92(-0.35%)
Jun 04, 2018
251.00
261.00
251.00
260.90
5,630,811
+12.44(+5.01%)
Jun 01, 2018
245.39
251.00
244.85
248.46
4,547,320
+5.90(+2.43%)
May 31, 2018
242.04
245.52
241.96
242.56
4,404,269
+0.93(+0.38%)
May 30, 2018
243.69
243.75
240.47
241.63
3,147,082
-0.42(-0.17%)
May 29, 2018
242.55
245.04
240.60
242.05
3,631,257
-1.75(-0.72%)
May 25, 2018
243.80
243.80
243.80
0
+3.52(+1.46%)
May 24, 2018
243.49
243.95
240.05
240.28
4,781,314
-0.11(-0.05%)
May 23, 2018
238.77
243.33
236.61
240.39
5,038,308
+0.42(+0.18%)
May 22, 2018
243.99
247.05
239.60
239.97
7,132,000
-0.54(-0.22%)
May 21, 2018
256.00
256.36
237.83
240.51
15,246,208
-12.50(-4.94%)
May 18, 2018
262.38
264.66
251.58
253.01
16,046,319
-26.67(-9.54%)
May 17, 2018
280.26
283.95
278.60
279.68
3,241,320
-4.39(-1.55%)
May 16, 2018
272.74
284.22
271.23
284.07
3,618,793
+12.15(+4.47%)
May 15, 2018
266.41
271.98
265.61
271.92
2,301,818
-0.34(-0.12%)
May 14, 2018
271.50
278.76
271.00
272.26
3,282,550
+2.35(+0.87%)
May 11, 2018
270.92
271.49
266.37
269.91
2,243,181
+1.23(+0.46%)
May 10, 2018
262.18
269.40
260.70
268.68
3,070,334
+7.39(+2.83%)
May 09, 2018
263.10
264.43
259.71
261.29
2,302,688
-1.80(-0.68%)
May 08, 2018
255.00
263.99
253.40
263.09
3,601,344
+9.19(+3.62%)
May 07, 2018
251.53
257.00
250.25
253.90
3,049,374
+2.17(+0.86%)
May 04, 2018
250.85
254.74
249.29
251.73
2,697,129
-0.73(-0.29%)
May 03, 2018
249.00
254.54
245.74
252.46
2,728,029
+2.66(+1.06%)
May 02, 2018
250.92
252.74
246.80
249.80
3,058,426
-2.33(-0.92%)
May 01, 2018
247.24
254.08
246.01
252.13
2,470,450
+1.23(+0.49%)
Apr 30, 2018
253.69
255.00
244.40
250.90
4,269,122
-1.03(-0.41%)
Apr 27, 2018
253.95
257.30
245.63
251.93
8,015,571
+13.24(+5.55%)
Apr 26, 2018
232.83
239.40
232.60
238.69
3,894,322
+7.28(+3.15%)
Apr 25, 2018
229.20
231.46
222.50
231.41
2,256,060
+0.00(+0.00%)
Apr 24, 2018
233.82
238.36
228.50
231.41
2,220,257
-0.01(-0.00%)
Apr 23, 2018
232.52
235.05
230.14
231.42
1,534,368
-1.08(-0.46%)
Apr 20, 2018
234.92
235.69
230.21
232.50
2,280,187
-4.61(-1.94%)
Apr 19, 2018
238.43
240.40
235.26
237.11
1,737,375
-0.64(-0.27%)
Apr 18, 2018
237.38
239.91
236.50
237.75
2,039,217
+2.08(+0.88%)
Apr 17, 2018
230.27
237.00
228.63
235.67
2,281,472
+5.77(+2.51%)
Apr 16, 2018
228.45
231.06
226.53
229.90
1,913,780
+1.73(+0.76%)
Apr 13, 2018
231.88
233.00
225.77
228.17
1,647,049
-3.17(-1.37%)
Apr 12, 2018
230.75
232.24
229.03
231.34
1,216,784
+1.69(+0.74%)
Apr 11, 2018
230.00
233.50
228.89
229.65
1,382,861
-1.85(-0.80%)
Apr 10, 2018
231.32
233.55
228.42
231.50
2,623,449
+7.17(+3.20%)
Apr 09, 2018
224.70
227.75
221.92
224.33
2,279,886
+4.51(+2.05%)
Apr 06, 2018
219.82
1,741,668
-5.75(-2.55%)
Apr 05, 2018
226.01
228.50
224.37
225.57
2,006,754
+1.27(+0.57%)
Apr 04, 2018
213.80
225.95
213.56
224.30
4,102,248
+4.28(+1.95%)
Apr 03, 2018
223.53
224.77
216.69
220.02
2,347,668
-0.04(-0.02%)
Apr 02, 2018
220.84
223.87
216.11
220.06
2,693,244
-3.13(-1.40%)
Mar 29, 2018
223.19
223.19
223.19
0
+0.09(+0.04%)
Mar 28, 2018
228.80
229.90
220.20
223.10
4,250,984
-7.86(-3.40%)
Mar 27, 2018
239.38
241.21
228.70
230.96
3,135,472
-4.98(-2.11%)
Mar 26, 2018
236.61
237.77
229.38
235.94
3,329,085
+5.86(+2.55%)
Mar 23, 2018
236.52
238.82
229.34
230.08
3,980,304
-6.03(-2.55%)
Mar 22, 2018
245.00
245.00
233.72
236.11
5,099,231
-13.94(-5.57%)
Mar 21, 2018
254.26
254.26
249.03
250.05
2,642,106
-4.41(-1.73%)
Mar 20, 2018
253.75
256.74
252.11
254.46
2,361,021
+1.63(+0.64%)
Mar 19, 2018
261.47
261.47
250.35
252.83
3,094,468
-9.56(-3.64%)
Mar 16, 2018
259.61
263.70
257.21
262.39
4,646,102
-0.32(-0.12%)
Mar 15, 2018
263.01
264.75
260.49
262.71
2,506,763
+3.36(+1.30%)
Mar 14, 2018
259.73
262.74
256.77
259.35
2,344,836
+1.00(+0.39%)
Mar 13, 2018
268.00
268.00
257.34
258.35
2,566,154
-7.32(-2.76%)
Mar 12, 2018
264.92
270.58
263.24
265.67
2,573,637
+2.11(+0.80%)
Mar 09, 2018
259.25
267.60
257.86
263.56
3,757,842
+6.42(+2.50%)
Mar 08, 2018
257.54
258.55
254.86
257.14
2,284,999
-0.12(-0.05%)
Mar 07, 2018
257.26
1,661,085
-1.47(-0.57%)
Mar 06, 2018
257.99
260.00
255.73
258.73
2,594,785
+3.84(+1.51%)
Mar 05, 2018
248.09
256.33
246.21
254.89
2,271,363
+4.29(+1.71%)
Mar 02, 2018
242.32
251.58
240.66
250.60
2,433,506
+0.85(+0.34%)
Mar 01, 2018
251.63
256.20
245.68
249.75
3,004,752
-2.59(-1.03%)
Feb 28, 2018
254.00
255.00
250.57
252.34
2,671,707
+1.88(+0.75%)
Feb 27, 2018
253.50
257.56
250.21
250.46
2,696,700
-5.79(-2.26%)
Feb 26, 2018
251.34
256.29
250.86
256.25
2,591,143
+5.51(+2.20%)
Feb 23, 2018
250.00
252.00
246.89
250.74
1,791,208
+1.39(+0.56%)
Feb 22, 2018
248.09
249.43
244.35
249.35
2,353,814
+2.43(+0.98%)
Feb 21, 2018
247.72
252.95
246.75
246.92
2,414,384
+1.49(+0.61%)
Feb 20, 2018
243.07
248.01
242.14
245.43
2,220,882
+0.71(+0.29%)
Feb 16, 2018
244.72
244.72
244.72
0
-3.48(-1.40%)
Feb 15, 2018
240.99
248.29
237.13
248.20
5,592,448
+12.31(+5.22%)
Feb 14, 2018
236.04
239.88
232.69
235.89
7,942,523
+10.29(+4.56%)
Feb 13, 2018
223.41
227.70
221.80
225.60
4,672,757
+3.96(+1.79%)
Feb 12, 2018
219.99
223.24
218.54
221.64
3,083,854
+5.97(+2.77%)
Feb 09, 2018
213.46
218.41
207.74
215.67
4,769,438
+3.60(+1.70%)
Feb 08, 2018
225.71
211.70
212.07
4,155,049
-10.43(-4.69%)
Feb 07, 2018
228.26
228.30
222.50
222.50
2,411,218
-6.27(-2.74%)
Feb 06, 2018
218.00
230.00
216.29
228.77
5,048,307
+2.06(+0.91%)
Feb 05, 2018
229.42
234.50
224.58
226.71
3,941,799
-6.46(-2.77%)
Feb 02, 2018
237.49
238.50
232.43
233.17
3,330,593
-7.36(-3.06%)
Feb 01, 2018
243.33
248.23
239.37
240.53
2,768,664
-6.39(-2.59%)
Jan 31, 2018
247.48
248.18
242.40
246.92
3,641,227
+2.85(+1.17%)
Jan 30, 2018
247.87
249.35
243.13
244.07
4,628,175
-9.66(-3.81%)
Jan 29, 2018
256.66
256.98
252.80
253.73
3,343,982
-6.52(-2.51%)
Jan 26, 2018
255.76
260.43
253.80
260.25
2,396,401
+6.11(+2.40%)
Jan 25, 2018
259.83
260.00
253.03
254.14
2,188,336
-3.82(-1.48%)
Jan 24, 2018
258.58
263.41
252.10
257.96
2,864,840
+0.61(+0.24%)
Jan 23, 2018
252.89
257.54
251.26
257.35
2,243,181
+3.01(+1.18%)
Jan 22, 2018
255.99
256.42
249.50
254.34
2,293,718
-1.64(-0.64%)
Jan 19, 2018
255.87
258.33
254.36
255.98
1,846,199
+1.02(+0.40%)
Jan 18, 2018
255.49
256.15
252.55
254.96
2,042,378
-0.53(-0.21%)
Jan 17, 2018
260.75
260.89
253.08
255.49
2,217,115
-2.29(-0.89%)
Jan 16, 2018
259.69
265.77
256.78
257.78
4,100,822
+4.74(+1.87%)
Jan 12, 2018
253.04
253.04
253.04
0
+2.82(+1.13%)
Jan 11, 2018
250.40
251.49
246.89
250.22
1,731,068
+1.27(+0.51%)
Jan 10, 2018
253.74
247.90
248.95
2,183,810
-5.78(-2.27%)
Jan 09, 2018
253.54
254.99
248.05
254.73
2,618,481
+3.91(+1.56%)
Jan 08, 2018
247.14
253.85
246.75
250.82
2,415,892
+5.68(+2.32%)
Jan 05, 2018
246.84
248.00
242.60
245.14
2,604,006
-0.59(-0.24%)
Jan 04, 2018
249.00
249.20
244.28
245.73
1,575,684
+0.18(+0.07%)
Jan 03, 2018
244.86
246.26
240.09
245.55
1,906,063
+3.15(+1.30%)
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.