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
Sea Ltd ADR
(NY:
SE
)
73.12
-0.64 (-0.87%)
Official Closing Price
Updated: 4:10 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 (%)
Jul 30, 2021
278.69
285.98
273.11
276.16
2,288,766
-8.85(-3.11%)
Jul 29, 2021
283.02
289.44
281.00
285.01
2,417,844
+9.47(+3.44%)
Jul 28, 2021
274.00
276.38
264.97
275.54
4,301,967
+4.62(+1.71%)
Jul 27, 2021
276.39
280.30
255.75
270.92
7,945,058
-18.80(-6.49%)
Jul 26, 2021
294.68
295.38
284.82
289.72
2,392,952
-7.95(-2.67%)
Jul 23, 2021
294.07
300.00
292.09
297.67
2,668,331
+3.88(+1.32%)
Jul 22, 2021
293.66
298.46
290.16
293.79
1,914,687
-0.13(-0.04%)
Jul 21, 2021
278.84
295.50
277.19
293.92
2,828,232
+14.28(+5.11%)
Jul 20, 2021
275.99
282.60
270.74
279.64
1,946,435
+6.80(+2.49%)
Jul 19, 2021
260.13
274.67
260.00
272.84
1,842,303
+5.24(+1.96%)
Jul 16, 2021
271.37
271.87
264.52
267.60
1,517,900
-1.23(-0.46%)
Jul 15, 2021
272.20
276.84
264.96
268.83
2,110,510
-6.75(-2.45%)
Jul 14, 2021
285.00
288.43
274.22
275.58
1,910,207
-5.36(-1.91%)
Jul 13, 2021
278.73
286.60
276.24
280.94
2,128,044
+5.08(+1.84%)
Jul 12, 2021
277.92
281.45
272.60
275.86
1,098,512
+0.16(+0.06%)
Jul 09, 2021
268.38
278.12
267.92
275.70
1,969,850
+8.70(+3.26%)
Jul 08, 2021
254.81
268.58
253.03
267.00
3,078,805
-0.86(-0.32%)
Jul 07, 2021
276.25
277.20
264.36
267.86
2,791,582
-7.82(-2.84%)
Jul 06, 2021
275.00
279.23
271.56
275.68
2,521,785
+1.98(+0.72%)
Jul 02, 2021
273.91
279.65
273.01
273.70
1,874,274
+1.39(+0.51%)
Jul 01, 2021
274.60
278.98
269.77
272.31
2,947,095
-2.29(-0.83%)
Jun 30, 2021
288.02
289.98
274.44
274.60
4,926,169
-12.59(-4.38%)
Jun 29, 2021
282.00
287.39
276.51
287.19
3,090,823
+6.07(+2.16%)
Jun 28, 2021
284.54
287.81
281.12
281.12
2,472,926
-2.23(-0.79%)
Jun 25, 2021
290.01
292.65
282.85
283.35
3,565,585
-6.07(-2.10%)
Jun 24, 2021
285.72
297.75
284.05
289.42
4,059,840
+8.54(+3.04%)
Jun 23, 2021
283.50
286.00
279.66
280.88
2,795,659
+0.01(+0.00%)
Jun 22, 2021
281.00
282.80
276.02
280.87
1,665,512
-0.19(-0.07%)
Jun 21, 2021
279.03
281.80
272.94
281.06
1,721,334
-1.43(-0.51%)
Jun 18, 2021
284.42
286.60
280.00
282.49
2,529,882
-0.75(-0.26%)
Jun 17, 2021
273.19
285.39
273.00
283.24
4,188,790
+8.46(+3.08%)
Jun 16, 2021
270.67
276.94
269.13
274.78
2,350,081
+3.59(+1.32%)
Jun 15, 2021
280.00
280.00
264.37
271.19
2,871,105
-5.88(-2.12%)
Jun 14, 2021
278.88
282.76
275.14
277.07
2,798,670
-0.62(-0.22%)
Jun 11, 2021
272.00
278.52
270.18
277.69
3,048,512
+6.57(+2.42%)
Jun 10, 2021
268.50
272.50
266.21
271.12
3,428,446
+8.04(+3.06%)
Jun 09, 2021
265.00
269.73
262.23
263.08
2,201,070
-1.02(-0.39%)
Jun 08, 2021
260.00
270.00
256.88
264.10
3,610,704
+6.78(+2.63%)
Jun 07, 2021
256.38
258.00
253.20
257.32
1,986,467
+0.50(+0.19%)
Jun 04, 2021
252.00
260.52
251.60
256.82
1,953,389
+7.22(+2.89%)
Jun 03, 2021
256.16
257.64
248.60
249.60
2,180,635
-8.75(-3.39%)
Jun 02, 2021
256.53
261.97
255.84
258.35
1,506,511
+0.81(+0.31%)
Jun 01, 2021
257.70
262.89
253.04
257.54
2,933,908
+4.30(+1.70%)
May 28, 2021
255.51
261.34
252.01
253.24
3,174,800
-7.38(-2.83%)
May 27, 2021
247.99
261.50
241.45
260.62
6,824,710
+14.39(+5.84%)
May 26, 2021
251.80
254.27
245.89
246.23
1,987,398
-3.31(-1.33%)
May 25, 2021
256.73
258.00
249.30
249.54
2,026,018
-4.46(-1.76%)
May 24, 2021
249.50
259.07
249.50
254.00
4,249,853
+7.67(+3.11%)
May 21, 2021
246.15
250.25
242.50
246.33
4,539,861
+0.18(+0.07%)
May 20, 2021
230.74
246.75
230.59
246.15
6,233,035
+19.49(+8.60%)
May 19, 2021
219.50
226.68
218.32
226.66
3,921,033
-1.34(-0.59%)
May 18, 2021
206.75
228.11
203.96
228.00
9,602,593
+9.16(+4.19%)
May 17, 2021
216.74
221.78
213.93
218.84
3,799,852
+2.15(+0.99%)
May 14, 2021
207.32
218.28
207.32
216.69
3,488,013
+14.35(+7.09%)
May 13, 2021
217.01
217.79
200.00
202.34
5,773,239
-11.08(-5.19%)
May 12, 2021
223.38
224.86
213.37
213.42
4,469,289
-15.35(-6.71%)
May 11, 2021
212.69
229.81
212.55
228.77
5,084,851
+6.22(+2.79%)
May 10, 2021
234.99
234.99
220.66
222.55
6,590,901
-17.73(-7.38%)
May 07, 2021
242.99
248.79
238.02
240.28
2,281,404
+2.03(+0.85%)
May 06, 2021
243.00
245.38
234.20
238.25
4,643,184
-6.65(-2.72%)
May 05, 2021
245.72
250.82
242.68
244.90
2,771,553
+1.42(+0.58%)
May 04, 2021
248.99
250.66
236.50
243.48
4,442,016
-11.14(-4.38%)
May 03, 2021
256.00
259.71
252.72
254.62
2,140,916
+2.08(+0.82%)
Apr 30, 2021
255.01
259.25
252.10
252.54
2,011,500
-4.29(-1.67%)
Apr 29, 2021
269.98
270.00
255.23
256.83
2,447,711
-8.84(-3.33%)
Apr 28, 2021
268.53
270.47
263.64
265.67
1,840,794
-1.47(-0.55%)
Apr 27, 2021
272.00
278.00
267.12
267.14
2,828,877
-4.87(-1.79%)
Apr 26, 2021
259.85
272.24
258.00
272.01
3,881,268
+13.42(+5.19%)
Apr 23, 2021
250.00
259.20
249.29
258.59
2,704,900
+12.10(+4.91%)
Apr 22, 2021
245.00
251.83
243.24
246.49
2,985,462
+5.40(+2.24%)
Apr 21, 2021
230.43
242.90
228.22
241.09
2,211,585
+4.65(+1.97%)
Apr 20, 2021
252.90
252.90
232.25
236.44
3,748,103
-13.56(-5.42%)
Apr 19, 2021
249.29
261.55
247.55
250.00
4,399,625
-2.42(-0.96%)
Apr 16, 2021
254.18
254.26
247.18
252.42
1,925,600
+2.32(+0.93%)
Apr 15, 2021
248.23
254.37
245.13
250.10
3,952,615
+4.54(+1.85%)
Apr 14, 2021
247.39
251.93
242.88
245.56
2,775,257
+1.36(+0.56%)
Apr 13, 2021
245.00
250.50
239.40
244.20
2,185,433
-1.14(-0.46%)
Apr 12, 2021
247.81
250.35
240.82
245.34
2,914,814
-5.59(-2.23%)
Apr 09, 2021
253.03
253.32
248.65
250.93
2,657,600
-2.18(-0.86%)
Apr 08, 2021
250.00
258.60
249.23
253.11
3,912,225
+7.89(+3.22%)
Apr 07, 2021
243.00
249.76
242.02
245.22
3,712,636
-1.81(-0.73%)
Apr 06, 2021
237.00
250.32
235.20
247.03
4,750,327
+12.13(+5.16%)
Apr 05, 2021
239.51
240.49
230.53
234.90
2,373,108
-1.55(-0.66%)
Apr 01, 2021
228.50
240.00
228.21
236.45
4,868,500
+13.22(+5.92%)
Mar 31, 2021
218.00
228.08
217.42
223.23
4,870,827
+8.88(+4.14%)
Mar 30, 2021
203.00
217.50
199.78
214.35
5,072,324
+10.10(+4.94%)
Mar 29, 2021
208.73
210.00
199.87
204.25
4,325,597
-4.99(-2.38%)
Mar 26, 2021
205.20
213.20
201.61
209.24
5,269,900
+6.63(+3.27%)
Mar 25, 2021
190.00
204.63
189.61
202.61
6,520,087
+5.11(+2.59%)
Mar 24, 2021
218.00
218.01
196.70
197.50
7,999,211
-19.14(-8.83%)
Mar 23, 2021
220.00
223.25
214.60
216.64
3,149,208
-1.20(-0.55%)
Mar 22, 2021
218.39
222.46
215.03
217.84
3,131,682
+2.94(+1.37%)
Mar 19, 2021
211.74
218.46
209.00
214.90
3,432,900
+3.64(+1.72%)
Mar 18, 2021
216.45
218.98
209.57
211.26
5,057,150
-13.09(-5.83%)
Mar 17, 2021
226.90
229.70
214.50
224.35
6,355,321
-9.11(-3.90%)
Mar 16, 2021
234.68
242.38
228.79
233.46
3,750,106
+2.12(+0.92%)
Mar 15, 2021
227.50
231.45
223.50
231.34
3,416,417
-3.65(-1.55%)
Mar 12, 2021
230.00
235.17
222.08
234.99
4,015,300
-1.80(-0.76%)
Mar 11, 2021
230.55
239.50
226.00
236.79
6,167,492
+19.58(+9.01%)
Mar 10, 2021
226.85
232.90
214.91
217.21
6,307,765
-11.26(-4.93%)
Mar 09, 2021
222.99
229.99
216.09
228.47
5,936,331
+22.42(+10.88%)
Mar 08, 2021
227.21
231.60
204.83
206.05
8,273,203
-23.71(-10.32%)
Mar 05, 2021
228.67
231.29
209.23
229.76
9,360,500
+0.08(+0.03%)
Mar 04, 2021
239.62
246.67
218.44
229.68
11,554,568
-21.60(-8.60%)
Mar 03, 2021
256.58
260.41
246.50
251.28
5,062,541
+1.28(+0.51%)
Mar 02, 2021
270.00
276.02
246.25
250.00
7,838,085
+1.49(+0.60%)
Mar 01, 2021
250.75
252.47
244.71
248.51
4,056,109
+12.82(+5.44%)
Feb 26, 2021
235.91
242.85
225.00
235.69
4,502,500
+0.34(+0.14%)
Feb 25, 2021
248.00
250.80
232.07
235.35
4,738,231
-12.69(-5.12%)
Feb 24, 2021
253.11
254.00
240.64
248.04
4,211,246
-3.77(-1.50%)
Feb 23, 2021
240.36
255.95
229.27
251.81
7,826,715
-1.15(-0.45%)
Feb 22, 2021
272.77
273.01
250.93
252.96
6,105,693
-27.04(-9.66%)
Feb 19, 2021
271.83
280.64
270.88
280.00
3,561,200
+12.50(+4.67%)
Feb 18, 2021
263.87
268.13
255.15
267.50
3,308,315
-0.72(-0.27%)
Feb 17, 2021
275.11
275.96
264.51
268.22
3,654,207
-9.92(-3.57%)
Feb 16, 2021
281.92
285.00
275.25
278.14
3,051,794
+2.02(+0.73%)
Feb 12, 2021
270.37
277.38
268.78
276.12
2,604,600
+1.49(+0.54%)
Feb 11, 2021
273.00
277.50
268.26
274.63
2,403,026
+3.66(+1.35%)
Feb 10, 2021
277.09
281.77
265.20
270.97
4,305,324
-3.69(-1.34%)
Feb 09, 2021
266.10
278.35
266.01
274.66
3,974,966
+11.20(+4.25%)
Feb 08, 2021
258.69
269.14
258.31
263.46
3,684,589
+6.70(+2.61%)
Feb 05, 2021
244.00
258.64
242.39
256.76
3,637,700
+12.80(+5.25%)
Feb 04, 2021
244.29
245.71
237.32
243.96
2,433,975
+0.42(+0.17%)
Feb 03, 2021
244.77
246.33
239.70
243.54
3,812,939
+5.00(+2.10%)
Feb 02, 2021
235.92
241.78
231.00
238.54
3,374,364
+5.01(+2.15%)
Feb 01, 2021
222.97
236.98
222.97
233.53
4,393,171
+16.82(+7.76%)
Jan 29, 2021
219.32
221.61
211.25
216.71
3,419,500
-3.07(-1.40%)
Jan 28, 2021
210.00
228.41
209.30
219.78
5,831,773
+14.00(+6.80%)
Jan 27, 2021
212.26
223.17
203.06
205.78
6,358,808
-11.44(-5.27%)
Jan 26, 2021
230.00
232.33
215.81
217.22
3,857,142
-11.46(-5.01%)
Jan 25, 2021
240.00
240.44
226.14
228.68
4,292,920
-7.81(-3.30%)
Jan 22, 2021
232.61
236.79
230.25
236.49
2,043,100
+2.53(+1.08%)
Jan 21, 2021
233.38
237.00
232.00
233.96
1,645,957
+0.81(+0.35%)
Jan 20, 2021
238.20
238.42
232.08
233.15
2,144,863
+1.51(+0.65%)
Jan 19, 2021
232.45
234.50
226.05
231.64
2,502,984
+5.59(+2.47%)
Jan 15, 2021
230.88
233.48
222.08
226.05
2,346,700
-3.61(-1.57%)
Jan 14, 2021
230.88
237.27
227.65
229.66
3,887,382
+2.88(+1.27%)
Jan 13, 2021
223.61
229.98
220.88
226.78
5,057,730
+8.30(+3.80%)
Jan 12, 2021
214.38
218.57
212.40
218.48
5,471,742
+9.42(+4.51%)
Jan 11, 2021
209.00
213.35
206.89
209.06
2,548,887
-1.10(-0.52%)
Jan 08, 2021
205.94
213.60
202.43
210.16
4,604,400
+6.22(+3.05%)
Jan 07, 2021
198.02
205.34
197.89
203.94
3,389,862
+9.57(+4.92%)
Jan 06, 2021
201.58
204.12
193.91
194.37
3,215,540
-8.56(-4.22%)
Jan 05, 2021
198.10
204.09
195.09
202.93
3,294,434
+6.87(+3.50%)
Jan 04, 2021
200.75
203.11
191.87
196.06
4,331,566
-2.99(-1.50%)
Dec 31, 2020
199.05
199.05
199.05
2,522,696
+2.30(+1.17%)
Dec 30, 2020
190.00
197.59
186.68
196.75
2,522,696
+8.40(+4.46%)
Dec 29, 2020
185.09
190.87
183.31
188.35
3,110,435
+8.07(+4.48%)
Dec 28, 2020
193.25
194.50
178.80
180.28
5,839,280
-12.90(-6.68%)
Dec 24, 2020
194.54
197.30
191.80
193.18
1,132,200
-1.89(-0.97%)
Dec 23, 2020
199.74
200.34
194.36
195.07
1,877,084
-5.58(-2.78%)
Dec 22, 2020
198.50
202.41
196.51
200.65
2,244,531
+3.75(+1.90%)
Dec 21, 2020
197.00
201.50
192.85
196.90
3,155,725
-3.45(-1.72%)
Dec 18, 2020
198.96
200.85
196.60
200.35
2,633,100
+2.30(+1.16%)
Dec 17, 2020
195.46
198.45
194.03
198.05
2,838,495
+5.06(+2.62%)
Dec 16, 2020
189.67
196.44
188.38
192.99
3,704,905
+4.90(+2.61%)
Dec 15, 2020
191.50
191.75
186.00
188.09
3,001,986
-2.17(-1.14%)
Dec 14, 2020
195.00
195.68
189.06
190.26
2,887,995
-3.12(-1.61%)
Dec 11, 2020
194.30
195.90
190.25
193.38
6,945,600
-5.57(-2.80%)
Dec 10, 2020
194.92
201.70
194.04
198.95
3,963,757
-3.73(-1.84%)
Dec 09, 2020
208.55
212.33
200.40
202.68
3,609,721
-3.19(-1.55%)
Dec 08, 2020
199.00
207.51
197.60
205.87
5,912,958
+7.30(+3.68%)
Dec 07, 2020
200.00
200.00
195.40
198.57
2,948,721
-0.21(-0.11%)
Dec 04, 2020
190.97
203.42
186.10
198.78
11,898,700
+15.25(+8.31%)
Dec 03, 2020
185.06
192.36
182.58
183.53
5,078,712
-0.35(-0.19%)
Dec 02, 2020
174.99
184.93
174.50
183.88
4,201,441
+6.50(+3.66%)
Dec 01, 2020
183.10
183.50
176.59
177.38
2,323,519
-2.99(-1.66%)
Nov 30, 2020
183.00
183.80
173.91
180.37
2,285,535
-2.18(-1.19%)
Nov 27, 2020
180.50
182.75
178.22
182.55
1,895,700
+4.85(+2.73%)
Nov 25, 2020
176.35
178.72
173.70
177.70
2,155,800
+0.78(+0.44%)
Nov 24, 2020
179.23
181.25
174.30
176.92
3,306,873
-6.00(-3.28%)
Nov 23, 2020
183.00
185.00
178.15
182.92
3,121,024
-0.19(-0.10%)
Nov 20, 2020
175.20
184.06
175.19
183.11
3,846,100
+9.64(+5.56%)
Nov 19, 2020
167.72
174.81
166.00
173.47
2,747,692
+8.31(+5.03%)
Nov 18, 2020
174.29
174.83
165.00
165.16
4,282,755
-5.46(-3.20%)
Nov 17, 2020
182.89
187.18
168.56
170.62
5,994,045
-7.60(-4.26%)
Nov 16, 2020
178.70
179.24
172.00
178.22
4,695,605
-3.22(-1.77%)
Nov 13, 2020
181.20
183.66
176.63
181.44
2,907,400
+2.67(+1.49%)
Nov 12, 2020
174.00
179.45
171.82
178.77
4,093,400
+9.64(+5.70%)
Nov 11, 2020
166.45
171.69
161.51
169.13
6,221,826
+12.60(+8.05%)
Nov 10, 2020
169.80
169.96
155.10
156.53
7,152,574
-12.55(-7.42%)
Nov 09, 2020
176.16
182.97
164.00
169.08
6,122,910
-17.71(-9.48%)
Nov 06, 2020
184.79
187.75
180.17
186.79
1,734,800
-0.01(-0.01%)
Nov 05, 2020
183.00
187.45
180.58
186.80
3,363,188
+9.84(+5.56%)
Nov 04, 2020
171.35
177.59
170.59
176.96
3,110,210
+10.57(+6.35%)
Nov 03, 2020
161.11
169.22
161.00
166.39
2,079,975
+6.72(+4.21%)
Nov 02, 2020
160.40
164.94
157.55
159.67
2,718,222
+1.97(+1.25%)
Oct 30, 2020
163.42
164.74
155.33
157.70
3,231,500
-9.32(-5.58%)
Oct 29, 2020
166.42
169.98
163.45
167.02
1,901,679
+3.78(+2.32%)
Oct 28, 2020
167.49
167.99
161.26
163.24
2,793,430
-9.05(-5.25%)
Oct 27, 2020
164.68
172.45
162.95
172.29
3,339,082
+9.93(+6.12%)
Oct 26, 2020
160.40
164.67
159.41
162.36
1,965,501
-0.60(-0.37%)
Oct 23, 2020
162.00
163.12
158.79
162.96
1,841,100
+1.33(+0.82%)
Oct 22, 2020
168.79
169.79
159.60
161.63
3,112,096
-6.75(-4.01%)
Oct 21, 2020
167.23
172.12
163.78
168.38
2,174,882
+1.51(+0.90%)
Oct 20, 2020
163.00
169.49
162.50
166.87
1,919,966
+3.12(+1.91%)
Oct 19, 2020
165.42
168.18
161.95
163.75
2,567,141
-1.45(-0.88%)
Oct 16, 2020
170.17
171.61
164.88
165.20
2,160,000
-4.10(-2.42%)
Oct 15, 2020
165.80
169.31
161.84
169.30
1,994,837
+1.67(+1.00%)
Oct 14, 2020
174.30
176.90
166.33
167.63
2,213,376
-4.77(-2.77%)
Oct 13, 2020
170.00
172.47
166.38
172.40
2,063,140
+5.22(+3.12%)
Oct 12, 2020
175.00
175.60
166.90
167.18
3,048,604
-4.94(-2.87%)
Oct 09, 2020
170.00
172.50
166.28
172.12
2,645,400
+2.83(+1.67%)
Oct 08, 2020
170.49
172.00
168.15
169.29
3,370,000
+1.87(+1.12%)
Oct 07, 2020
167.43
171.30
165.45
167.42
4,244,015
+3.98(+2.44%)
Oct 06, 2020
159.00
167.94
158.13
163.44
5,641,339
+5.86(+3.72%)
Oct 05, 2020
158.88
162.05
155.21
157.58
3,344,303
+2.22(+1.43%)
Oct 02, 2020
154.50
160.09
154.33
155.36
3,017,000
-4.64(-2.90%)
Oct 01, 2020
157.00
160.44
154.52
160.00
3,053,773
+5.96(+3.87%)
Sep 30, 2020
155.10
158.54
153.86
154.04
2,289,715
-1.11(-0.72%)
Sep 29, 2020
159.41
161.51
154.39
155.15
2,501,703
-4.82(-3.01%)
Sep 28, 2020
159.00
162.00
157.01
159.97
3,657,270
+4.68(+3.01%)
Sep 25, 2020
150.74
157.80
149.55
155.29
4,289,500
+5.23(+3.49%)
Sep 24, 2020
144.94
152.45
142.41
150.06
3,101,161
+2.18(+1.47%)
Sep 23, 2020
150.75
155.54
146.64
147.88
3,438,430
-4.24(-2.79%)
Sep 22, 2020
151.09
152.75
145.90
152.12
3,079,341
+1.42(+0.94%)
Sep 21, 2020
143.00
150.88
142.64
150.70
2,228,792
+3.15(+2.13%)
Sep 18, 2020
150.05
150.98
143.88
147.55
2,542,700
-1.53(-1.03%)
Sep 17, 2020
143.80
149.26
141.85
149.08
3,153,966
+1.50(+1.02%)
Sep 16, 2020
148.96
151.24
146.73
147.58
1,538,141
-2.41(-1.61%)
Sep 15, 2020
150.00
150.59
145.29
149.99
3,009,544
+2.17(+1.47%)
Sep 14, 2020
143.99
149.22
143.00
147.82
3,584,910
+8.31(+5.96%)
Sep 11, 2020
142.27
142.99
138.07
139.51
2,336,900
+0.01(+0.01%)
Sep 10, 2020
142.00
146.10
138.03
139.50
2,591,308
-2.53(-1.78%)
Sep 09, 2020
141.93
143.48
138.13
142.03
3,894,240
+4.03(+2.92%)
Sep 08, 2020
136.00
144.93
135.28
138.00
7,299,815
-6.15(-4.27%)
Sep 04, 2020
145.06
145.71
137.89
144.15
7,891,300
-3.41(-2.31%)
Sep 03, 2020
150.66
152.97
144.12
147.56
6,660,762
-9.66(-6.14%)
Sep 02, 2020
164.26
165.23
153.38
157.22
4,471,178
-4.58(-2.83%)
Sep 01, 2020
156.70
162.00
153.31
161.80
5,364,264
+8.99(+5.88%)
Aug 31, 2020
154.34
158.99
150.56
152.81
3,947,355
+0.14(+0.09%)
Aug 28, 2020
154.48
156.09
151.98
152.67
2,399,400
-0.48(-0.31%)
Aug 27, 2020
158.00
158.90
150.34
153.15
3,918,112
-5.85(-3.68%)
Aug 26, 2020
154.92
163.14
154.34
159.00
5,390,747
+4.87(+3.16%)
Aug 25, 2020
148.25
155.00
147.30
154.13
3,643,182
+3.72(+2.47%)
Aug 24, 2020
149.79
152.19
144.26
150.41
4,436,843
+2.99(+2.03%)
Aug 21, 2020
153.28
154.28
145.90
147.42
3,934,000
-5.22(-3.42%)
Aug 20, 2020
151.30
153.34
145.76
152.64
4,175,052
+2.08(+1.38%)
Aug 19, 2020
151.77
154.25
146.30
150.56
5,437,378
+4.58(+3.14%)
Aug 18, 2020
148.00
152.51
141.03
145.98
12,360,337
+11.70(+8.71%)
Aug 17, 2020
128.92
134.44
127.23
134.28
6,067,347
+7.78(+6.15%)
Aug 14, 2020
128.31
129.67
124.39
126.50
3,299,400
-1.50(-1.17%)
Aug 13, 2020
128.00
130.65
126.50
128.00
4,052,377
+1.08(+0.85%)
Aug 12, 2020
122.49
128.68
121.37
126.92
3,836,710
+6.56(+5.45%)
Aug 11, 2020
122.85
127.79
118.08
120.36
3,964,152
-2.34(-1.91%)
Aug 10, 2020
132.66
135.52
120.34
122.70
5,945,300
-6.30(-4.88%)
Aug 07, 2020
137.27
140.44
127.64
129.00
5,050,200
-9.21(-6.66%)
Aug 06, 2020
146.99
146.99
137.04
138.21
4,497,002
-7.26(-4.99%)
Aug 05, 2020
140.51
146.69
140.05
145.47
4,580,881
+7.96(+5.79%)
Aug 04, 2020
132.86
138.54
131.74
137.51
4,474,297
+4.76(+3.59%)
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.