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
W.W Grainger
(NY:
GWW
)
966.40
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 24, 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 (%)
Apr 28, 2023
690.43
690.43
681.36
687.35
454,297
-0.78(-0.11%)
Apr 27, 2023
671.67
688.36
664.35
688.13
542,326
+36.11(+5.54%)
Apr 26, 2023
658.22
661.67
652.01
652.02
349,697
-11.87(-1.79%)
Apr 25, 2023
666.74
669.98
661.07
663.89
211,020
-3.45(-0.52%)
Apr 24, 2023
664.20
670.31
663.84
667.34
206,357
+5.15(+0.78%)
Apr 21, 2023
661.08
662.69
656.29
662.19
194,635
+2.90(+0.44%)
Apr 20, 2023
655.17
663.93
652.03
659.28
182,366
+1.72(+0.26%)
Apr 19, 2023
656.21
659.97
650.45
657.56
179,729
-0.90(-0.14%)
Apr 18, 2023
656.73
658.48
648.95
658.46
291,348
+5.46(+0.84%)
Apr 17, 2023
646.26
653.38
644.77
653.01
231,082
+9.59(+1.49%)
Apr 14, 2023
638.02
652.02
638.02
643.41
284,835
+4.37(+0.68%)
Apr 13, 2023
640.21
643.56
618.57
639.04
423,293
-8.59(-1.33%)
Apr 12, 2023
646.65
656.02
643.03
647.63
276,152
+6.90(+1.08%)
Apr 11, 2023
644.57
648.23
639.53
640.73
249,467
-3.02(-0.47%)
Apr 10, 2023
633.72
645.88
632.03
643.76
230,706
+9.68(+1.53%)
Apr 06, 2023
634.41
640.90
629.88
634.07
322,433
-4.54(-0.71%)
Apr 05, 2023
642.88
645.45
624.78
638.61
466,474
-10.31(-1.59%)
Apr 04, 2023
673.91
678.58
645.08
648.92
337,749
-26.18(-3.88%)
Apr 03, 2023
677.06
679.08
669.29
675.09
285,997
-5.57(-0.82%)
Mar 31, 2023
665.34
681.59
664.86
680.67
308,824
+19.31(+2.92%)
Mar 30, 2023
669.63
670.45
659.99
661.36
205,426
-5.70(-0.85%)
Mar 29, 2023
673.73
673.73
663.33
667.06
224,638
-0.79(-0.12%)
Mar 28, 2023
663.17
669.27
658.53
667.85
151,794
+4.13(+0.62%)
Mar 27, 2023
660.65
665.21
657.25
663.72
181,793
+7.97(+1.21%)
Mar 24, 2023
653.86
660.92
642.77
655.75
273,541
-1.76(-0.27%)
Mar 23, 2023
660.51
667.61
651.43
657.51
238,107
-3.19(-0.48%)
Mar 22, 2023
669.11
678.57
660.21
660.71
226,535
-12.07(-1.79%)
Mar 21, 2023
673.63
675.04
666.05
672.77
389,597
+6.85(+1.03%)
Mar 20, 2023
659.46
668.48
659.46
665.92
321,652
+10.27(+1.57%)
Mar 17, 2023
672.38
673.24
654.17
655.65
523,513
-17.62(-2.62%)
Mar 16, 2023
655.25
675.75
655.25
673.27
339,031
+13.43(+2.04%)
Mar 15, 2023
666.76
668.92
648.41
659.85
475,527
-18.17(-2.68%)
Mar 14, 2023
675.25
682.81
668.82
678.02
300,624
+11.14(+1.67%)
Mar 13, 2023
665.87
677.63
660.57
666.88
288,650
-2.98(-0.45%)
Mar 10, 2023
685.93
685.93
666.06
669.87
241,428
-14.95(-2.18%)
Mar 09, 2023
694.75
696.56
682.18
684.82
194,350
-7.30(-1.06%)
Mar 08, 2023
685.22
694.01
685.22
692.12
223,748
+5.66(+0.82%)
Mar 07, 2023
690.40
698.53
685.39
686.46
233,464
-4.92(-0.71%)
Mar 06, 2023
688.33
700.83
688.33
691.38
345,009
+2.04(+0.30%)
Mar 03, 2023
682.42
689.66
678.47
689.34
350,870
+12.93(+1.91%)
Mar 02, 2023
663.56
678.76
662.31
676.41
222,529
+13.33(+2.01%)
Mar 01, 2023
659.11
670.38
658.43
663.08
232,711
+2.55(+0.39%)
Feb 28, 2023
664.71
671.54
659.61
660.53
396,499
-6.51(-0.98%)
Feb 27, 2023
659.98
671.89
658.42
667.04
330,087
+10.79(+1.64%)
Feb 24, 2023
650.15
657.84
644.54
656.25
217,921
+6.09(+0.94%)
Feb 23, 2023
652.18
653.38
643.01
650.16
197,889
+0.24(+0.04%)
Feb 22, 2023
649.82
653.21
646.71
649.92
206,653
+1.49(+0.23%)
Feb 21, 2023
662.13
666.15
648.39
648.43
252,161
-20.91(-3.12%)
Feb 17, 2023
662.74
674.67
661.79
669.34
327,899
+7.17(+1.08%)
Feb 16, 2023
659.35
667.59
657.45
662.17
195,294
-2.55(-0.38%)
Feb 15, 2023
654.89
666.22
652.94
664.72
183,628
+6.06(+0.92%)
Feb 14, 2023
657.41
665.77
651.65
658.66
205,630
-2.01(-0.30%)
Feb 13, 2023
651.57
662.25
648.90
660.67
241,196
+11.94(+1.84%)
Feb 10, 2023
648.62
649.44
641.52
648.73
390,908
-2.87(-0.44%)
Feb 09, 2023
655.25
659.74
648.84
651.59
258,533
-2.62(-0.40%)
Feb 08, 2023
665.17
670.32
653.97
654.22
315,191
-14.30(-2.14%)
Feb 07, 2023
658.83
670.12
650.71
668.52
288,577
+3.94(+0.59%)
Feb 06, 2023
666.08
674.05
661.84
664.57
415,038
-1.51(-0.23%)
Feb 03, 2023
662.41
675.36
653.22
666.08
472,492
+0.24(+0.04%)
Feb 02, 2023
628.90
666.39
619.14
665.85
1,003,237
+76.40(+12.96%)
Feb 01, 2023
576.22
595.78
576.22
589.44
509,677
+8.45(+1.45%)
Jan 31, 2023
569.02
581.95
565.45
581.00
477,003
+13.96(+2.46%)
Jan 30, 2023
561.77
577.44
561.75
567.04
407,358
+3.48(+0.62%)
Jan 27, 2023
557.08
565.46
557.08
563.56
161,075
+6.76(+1.21%)
Jan 26, 2023
554.90
561.69
550.76
556.80
252,933
+5.01(+0.91%)
Jan 25, 2023
556.55
560.33
549.65
551.79
220,406
-10.82(-1.92%)
Jan 24, 2023
557.83
563.26
548.76
562.61
144,536
+8.98(+1.62%)
Jan 23, 2023
552.13
561.16
552.11
553.63
186,143
+1.46(+0.26%)
Jan 20, 2023
538.91
553.61
537.11
552.18
278,011
+12.33(+2.28%)
Jan 19, 2023
561.89
565.57
539.18
539.85
454,887
-22.61(-4.02%)
Jan 18, 2023
564.77
569.08
559.65
562.46
248,397
-0.99(-0.17%)
Jan 17, 2023
569.90
571.43
562.96
563.44
367,832
-2.16(-0.38%)
Jan 13, 2023
558.28
565.88
555.57
565.60
169,502
+1.30(+0.23%)
Jan 12, 2023
574.12
577.95
561.98
564.30
240,771
-9.60(-1.67%)
Jan 11, 2023
557.93
573.90
557.90
573.90
363,013
+18.10(+3.26%)
Jan 10, 2023
549.60
559.71
549.60
555.80
280,246
+6.20(+1.13%)
Jan 09, 2023
548.74
563.92
545.88
549.60
297,801
+4.83(+0.89%)
Jan 06, 2023
537.34
545.86
535.64
544.77
213,968
+14.98(+2.83%)
Jan 05, 2023
544.51
544.51
526.32
529.79
301,497
-16.26(-2.98%)
Jan 04, 2023
548.30
553.14
537.06
546.05
241,908
-1.87(-0.34%)
Jan 03, 2023
550.50
551.07
541.18
547.93
275,082
-0.32(-0.06%)
Dec 30, 2022
553.44
553.90
542.92
548.24
180,231
-5.88(-1.06%)
Dec 29, 2022
551.52
555.70
549.82
554.13
180,087
+5.08(+0.93%)
Dec 28, 2022
558.27
559.69
547.77
549.04
157,803
-8.15(-1.46%)
Dec 27, 2022
561.08
561.08
553.73
557.19
232,825
+0.23(+0.04%)
Dec 23, 2022
553.93
559.30
552.92
556.97
112,001
+3.68(+0.66%)
Dec 22, 2022
554.90
554.90
544.14
553.29
208,695
-5.96(-1.07%)
Dec 21, 2022
557.95
560.24
554.03
559.25
184,409
+4.61(+0.83%)
Dec 20, 2022
552.92
558.62
551.63
554.64
345,183
+1.45(+0.26%)
Dec 19, 2022
550.85
557.38
549.25
553.19
292,067
+2.58(+0.47%)
Dec 16, 2022
547.50
551.58
543.53
550.61
781,902
-2.84(-0.51%)
Dec 15, 2022
562.55
563.93
549.79
553.45
402,399
-14.28(-2.52%)
Dec 14, 2022
576.95
579.54
562.06
567.73
537,568
-8.78(-1.52%)
Dec 13, 2022
597.23
597.23
568.42
576.51
398,163
-8.41(-1.44%)
Dec 12, 2022
581.63
584.92
577.05
584.92
253,191
+5.32(+0.92%)
Dec 09, 2022
585.21
588.90
578.85
579.60
174,813
-5.12(-0.87%)
Dec 08, 2022
581.49
589.22
581.43
584.71
354,371
+6.74(+1.17%)
Dec 07, 2022
571.08
583.69
569.31
577.97
279,348
+5.98(+1.05%)
Dec 06, 2022
579.64
582.94
567.67
571.99
314,394
-6.02(-1.04%)
Dec 05, 2022
587.25
589.55
576.39
578.01
255,585
-15.40(-2.60%)
Dec 02, 2022
590.00
595.31
584.75
593.41
302,620
-1.08(-0.18%)
Dec 01, 2022
596.48
596.48
588.46
594.50
250,196
+0.12(+0.02%)
Nov 30, 2022
579.25
595.75
574.53
594.38
650,911
+11.90(+2.04%)
Nov 29, 2022
585.40
588.21
580.21
582.48
194,345
-3.52(-0.60%)
Nov 28, 2022
592.22
594.90
584.88
586.00
171,106
-9.55(-1.60%)
Nov 25, 2022
598.09
599.64
592.61
595.55
72,478
-0.07(-0.01%)
Nov 23, 2022
596.81
599.90
594.27
595.62
146,455
-1.13(-0.19%)
Nov 22, 2022
596.49
602.23
591.28
596.75
214,078
+4.78(+0.81%)
Nov 21, 2022
587.54
596.44
587.54
591.98
227,337
+3.54(+0.60%)
Nov 18, 2022
591.27
592.67
584.52
588.44
219,380
+3.04(+0.52%)
Nov 17, 2022
575.69
586.35
573.54
585.40
295,002
+4.99(+0.86%)
Nov 16, 2022
575.57
585.84
575.46
580.41
239,116
+6.98(+1.22%)
Nov 15, 2022
575.86
577.42
568.16
573.43
405,570
-3.15(-0.55%)
Nov 14, 2022
571.65
590.53
571.65
576.58
380,465
-1.50(-0.26%)
Nov 11, 2022
599.02
600.91
573.22
578.08
454,767
-19.85(-3.32%)
Nov 10, 2022
598.15
601.54
591.11
597.93
358,743
+18.76(+3.24%)
Nov 09, 2022
586.42
592.78
578.89
579.17
238,825
-9.46(-1.61%)
Nov 08, 2022
582.82
593.97
581.48
588.62
369,428
+5.20(+0.89%)
Nov 07, 2022
581.92
584.47
578.77
583.42
223,934
+1.68(+0.29%)
Nov 04, 2022
588.64
591.75
572.12
581.74
299,065
-0.75(-0.13%)
Nov 03, 2022
565.74
591.00
560.37
582.49
411,162
+10.21(+1.78%)
Nov 02, 2022
578.79
571.21
572.28
349,378
-8.54(-1.47%)
Nov 01, 2022
577.61
583.45
567.11
580.82
289,973
+8.18(+1.43%)
Oct 31, 2022
564.57
575.54
564.57
572.64
528,158
+8.30(+1.47%)
Oct 28, 2022
534.08
564.34
534.08
564.34
663,725
+37.44(+7.11%)
Oct 27, 2022
524.06
533.00
521.48
526.89
466,707
+6.41(+1.23%)
Oct 26, 2022
524.23
527.88
513.50
520.49
302,079
+0.32(+0.06%)
Oct 25, 2022
512.50
521.68
511.15
520.16
243,291
+5.58(+1.08%)
Oct 24, 2022
513.96
519.31
510.88
514.59
192,146
+5.32(+1.04%)
Oct 21, 2022
501.68
511.62
498.02
509.26
268,643
+10.28(+2.06%)
Oct 20, 2022
511.23
511.23
493.52
498.99
333,796
-11.70(-2.29%)
Oct 19, 2022
515.41
519.59
505.63
510.69
197,655
-10.28(-1.97%)
Oct 18, 2022
517.45
521.82
510.17
520.97
287,211
+14.10(+2.78%)
Oct 17, 2022
500.54
508.76
500.54
506.86
287,809
+15.74(+3.20%)
Oct 14, 2022
511.11
512.92
489.82
491.13
269,951
-16.88(-3.32%)
Oct 13, 2022
484.41
510.09
478.45
508.00
385,982
+11.91(+2.40%)
Oct 12, 2022
508.40
508.40
495.83
496.10
371,728
-7.69(-1.53%)
Oct 11, 2022
492.76
504.65
492.76
503.79
397,074
+9.77(+1.98%)
Oct 10, 2022
494.30
498.01
488.24
494.02
195,664
+3.14(+0.64%)
Oct 07, 2022
496.38
496.38
487.81
490.88
297,656
-8.50(-1.70%)
Oct 06, 2022
505.88
510.73
498.36
499.38
236,061
-8.99(-1.77%)
Oct 05, 2022
507.29
514.78
504.68
508.36
239,978
-2.42(-0.47%)
Oct 04, 2022
504.38
511.90
504.38
510.78
306,667
+14.12(+2.84%)
Oct 03, 2022
486.30
498.88
484.94
496.66
315,313
+17.28(+3.60%)
Sep 30, 2022
479.85
483.67
474.81
479.39
549,196
+2.24(+0.47%)
Sep 29, 2022
480.32
481.09
475.16
477.14
336,085
-6.79(-1.40%)
Sep 28, 2022
481.98
486.56
473.89
483.93
488,531
+6.59(+1.38%)
Sep 27, 2022
484.87
487.02
473.51
477.34
373,630
-2.19(-0.46%)
Sep 26, 2022
484.68
488.50
477.64
479.53
410,198
-5.40(-1.11%)
Sep 23, 2022
488.96
492.88
480.88
484.93
520,208
-9.20(-1.86%)
Sep 22, 2022
506.39
506.62
490.97
494.13
531,646
-12.26(-2.42%)
Sep 21, 2022
528.11
531.42
506.37
506.39
569,134
-13.96(-2.68%)
Sep 20, 2022
518.13
523.62
513.61
520.36
359,580
-4.02(-0.77%)
Sep 19, 2022
511.80
525.60
511.80
524.38
419,875
+8.76(+1.70%)
Sep 16, 2022
519.34
521.11
509.57
515.62
1,115,743
-6.54(-1.25%)
Sep 15, 2022
536.62
539.41
520.46
522.15
413,770
-15.10(-2.81%)
Sep 14, 2022
546.59
548.53
533.81
537.25
340,962
-8.73(-1.60%)
Sep 13, 2022
548.78
552.69
543.36
545.98
494,075
-10.73(-1.93%)
Sep 12, 2022
561.73
562.06
552.56
556.72
301,687
-4.55(-0.81%)
Sep 09, 2022
565.10
565.51
559.02
561.26
278,610
+1.91(+0.34%)
Sep 08, 2022
560.38
562.09
554.35
559.35
214,571
-2.93(-0.52%)
Sep 07, 2022
551.40
563.96
548.00
562.28
296,350
+12.13(+2.21%)
Sep 06, 2022
544.68
551.09
541.15
550.15
343,833
+5.97(+1.10%)
Sep 02, 2022
548.97
554.48
541.45
544.18
200,120
-1.70(-0.31%)
Sep 01, 2022
541.05
547.74
539.86
545.89
298,641
+2.07(+0.38%)
Aug 31, 2022
544.67
549.23
541.51
543.82
374,635
-1.42(-0.26%)
Aug 30, 2022
551.05
551.48
539.12
545.24
335,363
-8.88(-1.60%)
Aug 29, 2022
548.93
557.80
547.47
554.12
204,975
-0.77(-0.14%)
Aug 26, 2022
571.00
572.65
554.57
554.89
238,404
-16.70(-2.92%)
Aug 25, 2022
568.36
572.55
565.17
571.59
188,386
+4.15(+0.73%)
Aug 24, 2022
566.39
567.67
562.68
567.44
211,231
+2.25(+0.40%)
Aug 23, 2022
559.73
568.04
559.73
565.18
206,839
+4.20(+0.75%)
Aug 22, 2022
566.15
568.83
560.16
560.98
214,524
-11.23(-1.96%)
Aug 19, 2022
572.38
572.87
567.50
572.21
187,328
-1.63(-0.28%)
Aug 18, 2022
574.24
576.57
570.94
573.84
219,943
+1.85(+0.32%)
Aug 17, 2022
568.01
575.59
566.52
571.98
257,488
-0.50(-0.09%)
Aug 16, 2022
568.50
576.82
568.50
572.48
204,429
+1.36(+0.24%)
Aug 15, 2022
562.83
576.64
562.07
571.12
263,120
+2.86(+0.50%)
Aug 12, 2022
555.64
568.63
555.64
568.26
213,482
+13.25(+2.39%)
Aug 11, 2022
556.14
560.37
554.31
555.01
210,425
+1.36(+0.25%)
Aug 10, 2022
555.78
558.33
552.18
553.65
246,712
+6.86(+1.25%)
Aug 09, 2022
548.78
554.96
546.13
546.79
243,802
-4.23(-0.77%)
Aug 08, 2022
548.73
552.73
546.64
551.02
266,062
+6.14(+1.13%)
Aug 05, 2022
526.34
545.29
526.34
544.88
334,452
+14.11(+2.66%)
Aug 04, 2022
532.05
534.43
528.49
530.77
207,402
+0.31(+0.06%)
Aug 03, 2022
528.48
532.94
522.71
530.45
326,163
+2.71(+0.51%)
Aug 02, 2022
537.27
537.32
526.81
527.75
385,316
-9.13(-1.70%)
Aug 01, 2022
528.47
540.72
523.11
536.88
461,121
+5.93(+1.12%)
Jul 29, 2022
507.97
532.21
507.10
530.95
792,075
+40.69(+8.30%)
Jul 28, 2022
479.83
491.28
477.62
490.26
491,386
+13.94(+2.93%)
Jul 27, 2022
467.54
478.41
462.04
476.32
400,124
+7.85(+1.68%)
Jul 26, 2022
468.80
469.41
462.71
468.47
278,611
-2.49(-0.53%)
Jul 25, 2022
462.44
471.31
460.73
470.96
219,198
+8.05(+1.74%)
Jul 22, 2022
464.88
467.87
460.11
462.91
225,402
+0.55(+0.12%)
Jul 21, 2022
459.37
462.49
455.64
462.37
264,783
+1.83(+0.40%)
Jul 20, 2022
456.01
461.11
451.91
460.54
217,542
+5.39(+1.18%)
Jul 19, 2022
448.32
456.79
446.05
455.15
299,798
+12.38(+2.80%)
Jul 18, 2022
448.06
450.98
441.99
442.77
366,970
-4.04(-0.91%)
Jul 15, 2022
452.26
452.83
445.08
446.81
321,704
+1.03(+0.23%)
Jul 14, 2022
435.58
446.65
431.41
445.79
344,589
+1.95(+0.44%)
Jul 13, 2022
453.90
453.90
443.37
443.83
650,302
-19.36(-4.18%)
Jul 12, 2022
463.46
471.83
461.42
463.20
321,657
-3.46(-0.74%)
Jul 11, 2022
461.61
467.83
461.61
466.65
254,478
+2.52(+0.54%)
Jul 08, 2022
463.25
466.39
457.86
464.13
218,570
+1.28(+0.28%)
Jul 07, 2022
460.06
463.24
456.54
462.85
272,686
+3.61(+0.79%)
Jul 06, 2022
446.54
462.02
446.54
459.24
431,655
+14.60(+3.28%)
Jul 05, 2022
444.36
446.10
436.38
444.64
366,378
-6.00(-1.33%)
Jul 01, 2022
444.79
452.96
440.64
450.63
288,101
+6.72(+1.51%)
Jun 30, 2022
439.24
447.60
436.32
443.91
319,860
+0.47(+0.11%)
Jun 29, 2022
441.97
444.08
436.94
443.44
216,350
+3.22(+0.73%)
Jun 28, 2022
454.13
458.14
439.19
440.22
318,848
-13.19(-2.91%)
Jun 27, 2022
451.04
456.28
449.29
453.41
185,726
+3.13(+0.69%)
Jun 24, 2022
441.03
450.67
439.46
450.28
356,551
+14.53(+3.33%)
Jun 23, 2022
440.01
441.71
431.24
435.76
245,331
-3.40(-0.77%)
Jun 22, 2022
431.77
440.45
431.77
439.16
325,964
-0.27(-0.06%)
Jun 21, 2022
436.97
442.02
435.68
439.43
301,816
+7.57(+1.75%)
Jun 17, 2022
442.18
444.84
430.29
431.86
596,763
-13.29(-2.98%)
Jun 16, 2022
453.50
458.53
443.14
445.14
471,897
-16.97(-3.67%)
Jun 15, 2022
460.88
467.09
456.23
462.11
407,016
+3.09(+0.67%)
Jun 14, 2022
465.54
469.86
455.61
459.02
273,487
-8.10(-1.73%)
Jun 13, 2022
471.12
473.72
460.07
467.12
393,582
-10.31(-2.16%)
Jun 10, 2022
479.43
482.25
471.87
477.43
342,052
-5.55(-1.15%)
Jun 09, 2022
487.60
491.68
482.85
482.98
180,422
-3.99(-0.82%)
Jun 08, 2022
492.17
497.00
486.13
486.96
215,862
-8.47(-1.71%)
Jun 07, 2022
483.21
495.47
480.51
495.43
180,476
+8.25(+1.69%)
Jun 06, 2022
487.24
490.22
484.93
487.19
164,952
+2.39(+0.49%)
Jun 03, 2022
485.10
489.87
482.31
484.80
240,201
-2.34(-0.48%)
Jun 02, 2022
484.52
490.29
482.30
487.14
196,639
+4.19(+0.87%)
Jun 01, 2022
477.10
485.40
471.04
482.95
280,960
+7.15(+1.50%)
May 31, 2022
474.59
477.88
468.81
475.80
465,036
-3.24(-0.68%)
May 27, 2022
468.87
479.06
468.87
479.04
207,625
+12.66(+2.71%)
May 26, 2022
462.75
469.48
460.58
466.38
212,816
+7.98(+1.74%)
May 25, 2022
457.28
461.83
453.82
458.40
289,276
-2.69(-0.58%)
May 24, 2022
455.97
462.81
451.87
461.09
254,700
+4.80(+1.05%)
May 23, 2022
459.10
461.31
452.73
456.29
214,438
+2.50(+0.55%)
May 20, 2022
459.46
461.41
447.78
453.79
277,023
-2.36(-0.52%)
May 19, 2022
450.47
461.49
447.52
456.15
307,375
+1.15(+0.25%)
May 18, 2022
465.39
466.55
454.28
455.00
324,357
-16.03(-3.40%)
May 17, 2022
469.43
472.98
463.95
471.03
206,142
+8.04(+1.74%)
May 16, 2022
464.74
465.98
455.79
462.99
249,852
-3.29(-0.71%)
May 13, 2022
462.10
467.75
459.27
466.28
353,129
+7.90(+1.72%)
May 12, 2022
446.83
460.62
445.07
458.38
382,082
+9.83(+2.19%)
May 11, 2022
459.06
461.06
446.69
448.55
441,192
-9.92(-2.16%)
May 10, 2022
468.58
468.58
453.09
458.47
271,391
-7.32(-1.57%)
May 09, 2022
461.21
468.91
461.21
465.79
396,676
-1.07(-0.23%)
May 06, 2022
465.56
470.75
459.46
466.86
306,801
-3.42(-0.73%)
May 05, 2022
485.88
488.16
465.31
470.28
330,565
-21.33(-4.34%)
May 04, 2022
472.58
492.25
472.58
491.61
454,671
+20.50(+4.35%)
May 03, 2022
478.86
479.20
467.87
471.11
464,849
-6.65(-1.39%)
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.