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
Roku Inc
(NQ:
ROKU
)
76.14
-1.31 (-1.69%)
Streaming Delayed Price
Updated: 1:53 PM EDT, Sep 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 (%)
Jan 31, 2022
153.48
164.31
164.05
4,633,000
+12.82(+8.48%)
Jan 28, 2022
148.09
152.26
142.03
151.23
4,316,932
+3.41(+2.31%)
Jan 27, 2022
151.83
156.41
146.96
147.82
4,861,980
+0.10(+0.07%)
Jan 26, 2022
156.96
160.20
146.26
147.72
6,734,726
-4.47(-2.94%)
Jan 25, 2022
153.50
158.14
147.84
152.19
4,487,959
-5.13(-3.26%)
Jan 24, 2022
148.45
157.52
139.47
157.32
9,856,988
+5.19(+3.41%)
Jan 21, 2022
160.00
163.50
151.53
152.13
8,167,371
-15.23(-9.10%)
Jan 20, 2022
170.30
179.68
167.03
167.36
7,775,321
+0.87(+0.52%)
Jan 19, 2022
166.73
172.72
162.31
166.49
4,121,357
-0.34(-0.20%)
Jan 18, 2022
166.20
172.25
162.00
166.83
5,141,923
-0.65(-0.39%)
Jan 14, 2022
167.48
0
-0.82(-0.49%)
Jan 13, 2022
178.56
179.71
167.82
168.30
6,303,191
-9.14(-5.15%)
Jan 12, 2022
188.27
190.50
176.70
177.44
5,228,924
-8.26(-4.45%)
Jan 11, 2022
180.65
189.09
179.45
185.70
3,777,254
+2.74(+1.50%)
Jan 10, 2022
177.04
183.72
173.56
182.96
5,840,566
+2.55(+1.41%)
Jan 07, 2022
189.46
189.46
178.61
180.41
9,217,058
-13.42(-6.92%)
Jan 06, 2022
198.82
203.58
190.00
193.83
5,742,863
-2.88(-1.46%)
Jan 05, 2022
213.33
216.24
195.94
196.71
7,850,092
-26.12(-11.72%)
Jan 04, 2022
233.50
234.26
215.58
222.83
4,061,461
-10.36(-4.44%)
Jan 03, 2022
230.63
238.35
224.87
233.19
4,095,582
+4.99(+2.19%)
Dec 31, 2021
236.20
241.46
227.51
228.20
4,570,431
-8.00(-3.39%)
Dec 30, 2021
225.00
238.50
224.93
236.20
4,730,252
+11.40(+5.07%)
Dec 29, 2021
229.30
230.00
223.21
224.80
3,335,930
-9.00(-3.85%)
Dec 28, 2021
227.13
241.00
227.00
233.80
5,773,731
+5.87(+2.58%)
Dec 27, 2021
233.62
234.40
226.69
227.93
3,166,313
-5.59(-2.39%)
Dec 23, 2021
226.95
234.32
222.06
233.52
2,983,284
+6.82(+3.01%)
Dec 22, 2021
231.74
234.93
223.00
226.70
3,973,401
-5.07(-2.19%)
Dec 21, 2021
230.97
232.90
222.33
231.77
3,741,030
+3.71(+1.63%)
Dec 20, 2021
232.26
238.75
226.66
228.06
5,122,893
-8.40(-3.55%)
Dec 17, 2021
216.84
237.18
208.07
236.46
9,604,407
+17.45(+7.97%)
Dec 16, 2021
210.37
220.70
209.50
219.01
12,312,289
+15.07(+7.39%)
Dec 15, 2021
215.65
217.85
190.23
203.94
20,455,984
-17.54(-7.92%)
Dec 14, 2021
213.68
223.79
211.19
221.48
3,429,869
-0.44(-0.20%)
Dec 13, 2021
228.29
228.79
214.11
221.92
5,535,544
-7.33(-3.20%)
Dec 10, 2021
240.00
245.45
226.34
229.25
6,189,822
-5.84(-2.48%)
Dec 09, 2021
257.01
266.05
234.59
235.09
16,319,670
-20.99(-8.20%)
Dec 08, 2021
235.96
260.99
233.60
256.08
24,811,868
+39.48(+18.23%)
Dec 07, 2021
213.28
220.54
213.16
216.60
4,241,625
+6.44(+3.06%)
Dec 06, 2021
201.39
210.33
196.94
210.16
3,865,003
+4.61(+2.24%)
Dec 03, 2021
210.53
210.53
199.14
205.55
4,165,444
-4.71(-2.24%)
Dec 02, 2021
206.73
212.90
204.23
210.26
3,378,555
+2.51(+1.21%)
Dec 01, 2021
229.81
230.69
207.15
207.75
4,376,545
-19.86(-8.73%)
Nov 30, 2021
233.93
235.92
223.29
227.61
3,286,960
-3.67(-1.59%)
Nov 29, 2021
232.77
235.65
225.00
231.28
3,005,924
-3.88(-1.65%)
Nov 26, 2021
236.60
237.00
228.42
235.16
2,637,194
+3.71(+1.60%)
Nov 24, 2021
225.68
232.67
222.32
231.45
4,213,948
+5.39(+2.38%)
Nov 23, 2021
231.81
233.38
223.33
226.06
3,402,285
-7.50(-3.21%)
Nov 22, 2021
233.56
238.27
223.85
233.56
5,660,166
-0.54(-0.23%)
Nov 19, 2021
240.59
243.66
233.86
234.10
4,520,573
-2.58(-1.09%)
Nov 18, 2021
239.38
238.58
235.42
236.68
5,782,914
-8.44(-3.44%)
Nov 17, 2021
264.15
264.20
243.16
245.11
12,921,300
-31.35(-11.34%)
Nov 16, 2021
274.55
276.47
269.29
276.46
2,929,422
+1.67(+0.61%)
Nov 15, 2021
276.03
279.30
271.64
274.79
2,286,208
-0.59(-0.21%)
Nov 12, 2021
272.64
275.79
268.58
275.38
2,000,514
+3.59(+1.32%)
Nov 11, 2021
275.82
277.99
271.34
271.79
2,277,363
-2.81(-1.02%)
Nov 10, 2021
278.95
274.60
3,502,652
-5.17(-1.85%)
Nov 09, 2021
277.59
282.66
275.50
279.77
3,030,078
+2.60(+0.94%)
Nov 08, 2021
279.67
285.63
275.55
277.17
4,696,937
-1.45(-0.52%)
Nov 05, 2021
289.02
290.37
275.14
278.62
5,828,350
-10.77(-3.72%)
Nov 04, 2021
289.81
308.81
285.82
289.39
12,765,755
-24.27(-7.74%)
Nov 03, 2021
314.23
314.69
307.09
313.66
5,443,524
+0.25(+0.08%)
Nov 02, 2021
317.50
317.50
310.04
313.41
1,926,136
-4.31(-1.36%)
Nov 01, 2021
306.48
318.43
310.47
317.72
3,291,807
+12.82(+4.20%)
Oct 29, 2021
318.77
303.65
304.90
3,655,357
-15.66(-4.89%)
Oct 28, 2021
317.31
320.56
1,707,618
+3.99(+1.26%)
Oct 27, 2021
325.04
327.54
315.85
316.57
2,253,004
-7.44(-2.30%)
Oct 26, 2021
327.03
324.01
2,767,753
+0.82(+0.25%)
Oct 25, 2021
321.96
327.05
315.20
323.19
2,698,395
+1.31(+0.41%)
Oct 22, 2021
325.77
321.88
4,133,912
-11.95(-3.58%)
Oct 21, 2021
335.43
341.80
333.36
333.83
2,545,488
-5.01(-1.48%)
Oct 20, 2021
347.64
349.96
335.27
338.84
3,307,279
-5.61(-1.63%)
Oct 19, 2021
342.00
350.60
339.12
344.45
4,970,284
-0.14(-0.04%)
Oct 18, 2021
323.85
344.66
323.06
344.59
4,556,688
+20.21(+6.23%)
Oct 15, 2021
329.30
330.83
323.70
324.38
3,078,190
-4.54(-1.38%)
Oct 14, 2021
332.00
334.11
328.21
328.92
2,978,896
-0.44(-0.13%)
Oct 13, 2021
321.50
329.84
319.55
329.36
2,857,594
+9.36(+2.93%)
Oct 12, 2021
321.11
324.85
319.14
320.00
1,775,065
+0.40(+0.13%)
Oct 11, 2021
321.52
328.24
319.19
319.60
1,620,446
-3.76(-1.16%)
Oct 08, 2021
326.46
327.75
320.01
323.36
2,222,538
-1.11(-0.34%)
Oct 07, 2021
325.86
328.75
323.00
324.47
3,355,344
+2.56(+0.80%)
Oct 06, 2021
301.13
322.99
300.61
321.91
6,078,053
+17.40(+5.71%)
Oct 05, 2021
299.36
307.97
296.00
304.51
3,866,929
+7.65(+2.58%)
Oct 04, 2021
313.33
313.46
293.90
296.86
4,988,633
-17.60(-5.60%)
Oct 01, 2021
312.32
314.64
306.22
314.46
2,807,143
+1.11(+0.35%)
Sep 30, 2021
306.34
315.86
303.51
313.35
3,808,062
+10.43(+3.44%)
Sep 29, 2021
312.96
317.14
302.11
302.92
3,442,730
-7.65(-2.46%)
Sep 28, 2021
317.82
321.17
306.73
310.57
3,813,664
-10.67(-3.32%)
Sep 27, 2021
320.23
321.40
312.81
321.24
3,313,598
-0.65(-0.20%)
Sep 24, 2021
327.00
328.39
318.50
321.89
3,630,751
-12.63(-3.78%)
Sep 23, 2021
339.44
339.60
330.01
334.52
5,342,467
+9.75(+3.00%)
Sep 22, 2021
319.60
326.04
316.71
324.77
3,004,768
+5.77(+1.81%)
Sep 21, 2021
319.86
328.00
318.00
319.00
3,672,618
+2.99(+0.95%)
Sep 20, 2021
316.84
319.33
309.67
316.01
3,272,287
-8.09(-2.50%)
Sep 17, 2021
323.39
325.81
316.97
324.10
3,800,499
+1.01(+0.31%)
Sep 16, 2021
317.44
323.28
313.71
323.09
2,998,599
+4.36(+1.37%)
Sep 15, 2021
317.00
319.55
311.61
318.73
2,879,471
+1.97(+0.62%)
Sep 14, 2021
323.25
329.53
315.76
316.76
3,521,951
-6.06(-1.88%)
Sep 13, 2021
325.75
326.67
314.53
322.82
4,014,881
-5.48(-1.67%)
Sep 10, 2021
340.21
342.04
328.00
328.30
3,389,693
-10.16(-3.00%)
Sep 09, 2021
334.59
342.62
333.93
338.46
2,799,504
+3.82(+1.14%)
Sep 08, 2021
343.27
343.66
334.25
334.64
3,141,802
-10.04(-2.91%)
Sep 07, 2021
344.00
347.73
338.00
344.68
2,815,029
+2.41(+0.70%)
Sep 03, 2021
333.55
345.45
331.00
342.27
6,896,253
-4.22(-1.22%)
Sep 02, 2021
370.40
371.10
346.18
346.49
7,002,490
-21.61(-5.87%)
Sep 01, 2021
354.40
374.74
353.00
368.10
5,907,732
+15.70(+4.46%)
Aug 31, 2021
356.00
360.65
350.25
352.40
2,849,709
-3.50(-0.98%)
Aug 30, 2021
356.74
361.20
352.17
355.90
1,977,258
-1.13(-0.32%)
Aug 27, 2021
355.16
359.94
352.86
357.03
2,263,834
+5.03(+1.43%)
Aug 26, 2021
352.37
367.79
351.19
352.00
4,380,984
-1.47(-0.42%)
Aug 25, 2021
356.36
359.89
352.52
353.47
2,107,604
-3.14(-0.88%)
Aug 24, 2021
363.06
364.23
352.14
356.61
2,926,846
-1.39(-0.39%)
Aug 23, 2021
356.48
361.00
351.75
358.00
3,403,640
+6.80(+1.94%)
Aug 20, 2021
347.18
351.73
343.01
351.20
2,890,142
+7.85(+2.29%)
Aug 19, 2021
342.06
352.00
340.00
343.35
3,559,366
-1.37(-0.40%)
Aug 18, 2021
357.70
358.80
344.50
344.72
3,063,843
-12.32(-3.45%)
Aug 17, 2021
353.70
366.37
350.40
357.04
4,707,539
+0.46(+0.13%)
Aug 16, 2021
356.86
362.99
344.83
356.58
4,385,479
-1.01(-0.28%)
Aug 13, 2021
369.41
370.87
356.71
357.59
3,112,552
-11.93(-3.23%)
Aug 12, 2021
370.99
375.98
365.50
369.52
3,122,088
+0.31(+0.08%)
Aug 11, 2021
377.17
379.68
361.94
369.21
4,269,143
-10.05(-2.65%)
Aug 10, 2021
399.67
400.95
377.50
379.26
4,166,841
-18.47(-4.64%)
Aug 09, 2021
394.01
405.34
388.90
397.73
3,990,348
+6.26(+1.60%)
Aug 06, 2021
401.15
412.00
390.65
391.47
6,706,015
-12.01(-2.98%)
Aug 05, 2021
382.00
410.10
379.00
403.48
10,599,567
-16.84(-4.01%)
Aug 04, 2021
416.02
422.30
413.55
420.32
4,130,294
+2.52(+0.60%)
Aug 03, 2021
425.01
434.49
411.80
417.80
3,484,168
-3.57(-0.85%)
Aug 02, 2021
432.00
433.00
414.77
421.37
4,882,611
-6.79(-1.59%)
Jul 30, 2021
441.18
449.98
427.40
428.16
3,928,302
-21.44(-4.77%)
Jul 29, 2021
461.02
472.00
448.19
449.60
3,711,081
-18.75(-4.00%)
Jul 28, 2021
467.15
474.35
453.01
468.35
4,682,425
+8.98(+1.95%)
Jul 27, 2021
477.20
490.76
443.00
459.37
10,512,358
-20.13(-4.20%)
Jul 26, 2021
472.11
486.19
468.78
479.50
6,611,192
+5.85(+1.24%)
Jul 23, 2021
426.87
474.97
426.87
473.65
10,787,370
+53.00(+12.60%)
Jul 22, 2021
423.88
430.82
418.59
420.65
1,854,618
-1.48(-0.35%)
Jul 21, 2021
413.62
424.94
412.00
422.13
1,954,651
+4.93(+1.18%)
Jul 20, 2021
409.07
420.50
398.50
417.20
2,763,231
+9.50(+2.33%)
Jul 19, 2021
392.63
407.96
391.18
407.70
2,580,988
+7.71(+1.93%)
Jul 16, 2021
407.62
413.78
397.36
399.99
2,681,028
-6.01(-1.48%)
Jul 15, 2021
414.50
419.23
397.25
406.00
3,343,254
-7.00(-1.69%)
Jul 14, 2021
431.52
433.79
411.81
413.00
3,021,987
-14.12(-3.31%)
Jul 13, 2021
435.00
439.30
425.00
427.12
2,358,978
-6.29(-1.45%)
Jul 12, 2021
437.60
444.58
426.63
433.41
3,177,432
+1.80(+0.42%)
Jul 09, 2021
420.01
433.71
412.51
431.61
3,141,742
+11.33(+2.70%)
Jul 08, 2021
407.26
427.08
405.15
420.28
4,034,679
+1.27(+0.30%)
Jul 07, 2021
440.00
442.00
418.56
419.01
3,410,320
-16.17(-3.72%)
Jul 06, 2021
431.45
438.33
425.56
435.18
2,914,830
+4.86(+1.13%)
Jul 02, 2021
437.00
445.88
428.63
430.32
3,813,070
-5.35(-1.23%)
Jul 01, 2021
455.96
457.00
433.66
435.67
5,273,499
-23.58(-5.13%)
Jun 30, 2021
438.11
462.99
433.41
459.25
6,371,777
+18.77(+4.26%)
Jun 29, 2021
441.80
444.69
435.90
440.48
2,683,975
+0.15(+0.03%)
Jun 28, 2021
437.00
445.45
431.30
440.33
4,470,173
+9.39(+2.18%)
Jun 25, 2021
426.17
431.98
420.30
430.94
5,007,419
+7.36(+1.74%)
Jun 24, 2021
430.49
431.78
419.55
423.58
6,572,823
+1.88(+0.45%)
Jun 23, 2021
406.50
424.34
406.50
421.70
8,634,072
+18.20(+4.51%)
Jun 22, 2021
382.59
405.68
382.00
403.50
6,683,236
+20.77(+5.43%)
Jun 21, 2021
365.05
385.79
363.10
382.73
6,221,945
+14.30(+3.88%)
Jun 18, 2021
354.44
370.75
349.84
368.43
6,206,598
+16.13(+4.58%)
Jun 17, 2021
334.08
353.40
333.49
352.30
3,953,907
+15.63(+4.64%)
Jun 16, 2021
340.89
346.12
327.52
336.67
4,417,646
-3.21(-0.94%)
Jun 15, 2021
362.99
362.99
338.04
339.88
5,897,015
-24.98(-6.85%)
Jun 14, 2021
348.08
368.60
347.50
364.86
4,469,279
+17.88(+5.15%)
Jun 11, 2021
348.00
352.74
343.80
346.98
2,361,128
-0.83(-0.24%)
Jun 10, 2021
339.64
350.45
339.10
347.81
2,287,563
+8.17(+2.41%)
Jun 09, 2021
341.91
346.31
338.64
339.64
1,952,048
-0.49(-0.14%)
Jun 08, 2021
345.00
345.76
332.83
340.13
1,863,034
-0.93(-0.27%)
Jun 07, 2021
327.12
342.35
325.30
341.06
2,674,348
+13.94(+4.26%)
Jun 04, 2021
328.55
333.15
325.55
327.12
2,093,593
+3.32(+1.03%)
Jun 03, 2021
333.01
336.98
323.50
323.80
2,747,821
-16.44(-4.83%)
Jun 02, 2021
347.05
347.71
336.16
340.24
2,938,137
-7.47(-2.15%)
Jun 01, 2021
348.97
352.99
340.50
347.71
2,280,454
+1.00(+0.29%)
May 28, 2021
351.00
357.39
346.00
346.71
2,058,835
-2.32(-0.66%)
May 27, 2021
348.30
349.80
342.74
349.03
2,328,542
+0.04(+0.01%)
May 26, 2021
348.88
352.88
345.50
348.99
1,846,525
+3.29(+0.95%)
May 25, 2021
349.41
356.70
344.14
345.70
2,897,765
-1.52(-0.44%)
May 24, 2021
333.45
351.43
332.56
347.22
3,460,744
+16.57(+5.01%)
May 21, 2021
338.00
339.89
330.41
330.65
2,216,196
-5.33(-1.59%)
May 20, 2021
326.74
336.92
323.70
335.98
3,661,220
+15.14(+4.72%)
May 19, 2021
318.77
323.70
313.04
320.84
3,152,551
-4.69(-1.44%)
May 18, 2021
314.21
332.41
310.46
325.53
5,943,515
+13.10(+4.19%)
May 17, 2021
313.44
322.60
305.65
312.43
3,681,320
-3.52(-1.11%)
May 14, 2021
314.10
317.84
305.50
315.95
3,587,006
+6.35(+2.05%)
May 13, 2021
314.55
323.50
303.03
309.60
6,692,746
+1.57(+0.51%)
May 12, 2021
305.50
322.64
305.00
308.03
9,638,337
-6.09(-1.94%)
May 11, 2021
288.56
316.63
287.66
314.12
7,497,184
+12.71(+4.22%)
May 10, 2021
309.26
316.24
299.13
301.41
8,676,706
-15.59(-4.92%)
May 07, 2021
321.99
337.24
313.69
317.00
16,761,187
+32.82(+11.55%)
May 06, 2021
298.50
300.27
272.41
284.18
10,442,802
-19.99(-6.57%)
May 05, 2021
327.46
328.00
301.84
304.17
3,743,310
-15.42(-4.82%)
May 04, 2021
329.55
330.39
310.71
319.59
3,781,616
-15.72(-4.69%)
May 03, 2021
346.39
346.39
332.03
335.31
2,342,393
-7.66(-2.23%)
Apr 30, 2021
349.41
352.65
341.85
342.97
3,081,100
-13.73(-3.85%)
Apr 29, 2021
370.57
377.50
353.17
356.70
3,780,447
-1.04(-0.29%)
Apr 28, 2021
359.30
364.84
354.70
357.74
1,442,594
-2.91(-0.81%)
Apr 27, 2021
371.00
376.50
359.56
360.65
2,292,805
-7.98(-2.16%)
Apr 26, 2021
358.99
368.98
347.54
368.63
3,771,338
+11.76(+3.30%)
Apr 23, 2021
355.46
357.60
347.66
356.87
1,927,900
+6.81(+1.95%)
Apr 22, 2021
354.54
367.38
346.63
350.06
3,048,155
-6.56(-1.84%)
Apr 21, 2021
341.62
356.97
336.27
356.62
3,231,736
+1.77(+0.50%)
Apr 20, 2021
360.79
366.56
349.19
354.85
2,390,508
-6.30(-1.74%)
Apr 19, 2021
370.26
378.75
354.40
361.15
2,821,195
-15.37(-4.08%)
Apr 16, 2021
387.61
388.39
375.69
376.52
2,674,000
-12.12(-3.12%)
Apr 15, 2021
381.13
392.75
376.25
388.64
2,984,904
+13.98(+3.73%)
Apr 14, 2021
390.83
397.69
373.47
374.66
3,489,443
-13.31(-3.43%)
Apr 13, 2021
376.95
389.61
374.90
387.97
3,267,685
+16.85(+4.54%)
Apr 12, 2021
371.63
374.65
361.69
371.12
2,347,496
-2.54(-0.68%)
Apr 09, 2021
370.00
375.98
363.19
373.66
3,209,000
+0.98(+0.26%)
Apr 08, 2021
365.95
378.00
365.66
372.68
5,592,835
+10.76(+2.97%)
Apr 07, 2021
355.72
367.78
352.01
361.92
5,340,283
+2.55(+0.71%)
Apr 06, 2021
333.85
363.08
331.40
359.37
7,265,582
+31.08(+9.47%)
Apr 05, 2021
338.01
338.01
322.58
328.29
2,617,240
-3.61(-1.09%)
Apr 01, 2021
337.67
343.42
329.11
331.90
3,507,400
+6.13(+1.88%)
Mar 31, 2021
316.00
329.00
314.01
325.77
3,574,231
+13.81(+4.43%)
Mar 30, 2021
303.70
314.81
296.36
311.96
4,273,459
+11.17(+3.71%)
Mar 29, 2021
303.82
308.75
293.61
300.79
3,519,784
-6.03(-1.97%)
Mar 26, 2021
315.65
318.78
292.92
306.82
5,156,200
-10.80(-3.40%)
Mar 25, 2021
310.09
322.68
307.26
317.62
4,148,938
-0.83(-0.26%)
Mar 24, 2021
344.01
345.10
317.05
318.45
3,666,562
-23.79(-6.95%)
Mar 23, 2021
357.12
363.87
341.53
342.24
3,331,396
-14.08(-3.95%)
Mar 22, 2021
352.90
361.33
350.98
356.32
2,698,267
+8.81(+2.54%)
Mar 19, 2021
342.60
350.55
334.04
347.51
3,549,500
+5.56(+1.63%)
Mar 18, 2021
359.03
361.35
341.38
341.95
3,366,149
-26.76(-7.26%)
Mar 17, 2021
346.25
370.99
341.29
368.71
3,367,522
+15.13(+4.28%)
Mar 16, 2021
364.50
369.60
348.53
353.58
3,189,918
-9.34(-2.57%)
Mar 15, 2021
358.98
363.45
354.06
362.92
2,362,426
+2.96(+0.82%)
Mar 12, 2021
350.14
361.48
346.14
359.96
2,720,000
-3.38(-0.93%)
Mar 11, 2021
370.00
370.00
358.94
363.34
3,568,657
+6.80(+1.91%)
Mar 10, 2021
369.08
376.28
352.96
356.54
4,094,595
-4.57(-1.27%)
Mar 09, 2021
348.50
362.86
340.41
361.11
5,145,786
+33.92(+10.37%)
Mar 08, 2021
347.53
356.99
325.00
327.19
5,326,969
-26.35(-7.45%)
Mar 05, 2021
358.50
361.91
322.43
353.54
7,957,500
-6.41(-1.78%)
Mar 04, 2021
366.00
375.56
345.54
359.95
7,849,415
-9.55(-2.58%)
Mar 03, 2021
395.01
402.98
367.90
369.50
7,026,525
-20.17(-5.18%)
Mar 02, 2021
425.98
429.44
388.70
389.67
5,997,275
-30.64(-7.29%)
Mar 01, 2021
403.83
420.50
397.20
420.31
3,802,068
+24.83(+6.28%)
Feb 26, 2021
391.40
401.88
380.66
395.48
4,452,700
+13.14(+3.44%)
Feb 25, 2021
406.24
418.94
378.00
382.34
5,332,264
-31.45(-7.60%)
Feb 24, 2021
410.00
420.00
400.00
413.79
3,657,214
-2.08(-0.50%)
Feb 23, 2021
413.01
424.40
381.03
415.87
7,244,472
-21.41(-4.90%)
Feb 22, 2021
458.77
483.70
434.01
437.28
7,781,305
-30.03(-6.43%)
Feb 19, 2021
462.03
472.83
442.77
467.31
7,685,500
+14.32(+3.16%)
Feb 18, 2021
448.50
462.50
441.77
452.99
4,812,843
-3.98(-0.87%)
Feb 17, 2021
452.97
457.25
436.00
456.97
3,896,210
-12.73(-2.71%)
Feb 16, 2021
476.99
486.72
466.28
469.70
3,703,560
+1.03(+0.22%)
Feb 12, 2021
463.85
470.35
457.06
468.67
2,115,600
+2.98(+0.64%)
Feb 11, 2021
474.39
479.95
462.95
465.69
2,790,860
-4.00(-0.85%)
Feb 10, 2021
469.22
478.65
449.42
469.69
3,991,004
+2.39(+0.51%)
Feb 09, 2021
436.46
484.85
433.53
467.30
8,045,037
+32.67(+7.52%)
Feb 08, 2021
444.02
449.19
431.82
434.63
3,049,994
-5.26(-1.20%)
Feb 05, 2021
435.21
443.20
430.91
439.89
2,646,100
+7.21(+1.67%)
Feb 04, 2021
427.89
432.75
421.00
432.68
1,883,917
+7.61(+1.79%)
Feb 03, 2021
422.49
432.61
421.88
425.07
2,394,872
+6.32(+1.51%)
Feb 02, 2021
420.00
420.57
409.00
418.75
2,739,736
+2.55(+0.61%)
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.