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
Synopsys Inc
(NQ:
SNPS
)
556.71
+6.83 (+1.24%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 10, 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 30, 2024
542.55
543.96
530.59
530.59
741,242
-14.17(-2.60%)
Apr 29, 2024
545.15
548.83
540.53
544.76
647,511
+1.10(+0.20%)
Apr 26, 2024
529.48
548.77
529.48
543.66
997,564
+13.55(+2.56%)
Apr 25, 2024
523.26
534.14
518.80
530.11
924,464
+2.59(+0.49%)
Apr 24, 2024
533.19
540.73
527.28
527.52
1,430,118
+0.02(+0.00%)
Apr 23, 2024
510.77
531.73
510.77
527.50
1,487,011
+12.01(+2.33%)
Apr 22, 2024
513.08
518.77
510.75
515.49
974,272
+4.78(+0.94%)
Apr 19, 2024
518.90
522.62
508.19
510.71
1,192,553
-9.00(-1.73%)
Apr 18, 2024
529.39
530.00
517.06
519.71
1,177,747
-7.87(-1.49%)
Apr 17, 2024
542.16
546.67
525.77
527.58
1,120,727
-13.51(-2.50%)
Apr 16, 2024
542.45
544.56
539.18
541.09
897,433
-2.82(-0.52%)
Apr 15, 2024
567.91
567.91
541.39
543.91
941,895
-13.25(-2.38%)
Apr 12, 2024
553.27
560.51
550.19
557.16
810,870
-4.81(-0.86%)
Apr 11, 2024
560.46
563.73
554.38
561.97
914,399
+0.74(+0.13%)
Apr 10, 2024
559.69
564.00
557.40
561.23
780,034
-7.76(-1.36%)
Apr 09, 2024
582.49
583.24
567.15
568.99
1,038,399
-7.37(-1.28%)
Apr 08, 2024
575.40
577.87
566.46
576.36
605,563
+0.91(+0.16%)
Apr 05, 2024
571.02
578.90
570.08
575.45
774,113
+8.34(+1.47%)
Apr 04, 2024
590.00
592.71
567.02
567.11
982,876
-11.76(-2.03%)
Apr 03, 2024
565.98
580.83
565.98
578.87
758,481
+9.05(+1.59%)
Apr 02, 2024
567.00
571.91
563.63
569.82
739,391
-7.07(-1.23%)
Apr 01, 2024
578.07
582.67
571.72
576.89
609,386
+5.39(+0.94%)
Mar 28, 2024
576.12
573.57
570.00
571.50
999,110
-1.85(-0.32%)
Mar 27, 2024
587.64
588.12
570.51
573.35
870,977
-10.97(-1.88%)
Mar 26, 2024
584.88
591.27
584.00
584.32
1,024,031
+0.00(+0.00%)
Mar 25, 2024
586.90
588.13
580.65
584.32
1,327,915
-9.88(-1.66%)
Mar 22, 2024
601.00
604.91
588.28
594.20
1,242,473
-7.81(-1.30%)
Mar 21, 2024
600.00
616.54
593.00
602.01
1,811,578
+12.23(+2.07%)
Mar 20, 2024
592.49
598.00
581.06
589.78
1,134,827
+5.07(+0.87%)
Mar 19, 2024
572.18
585.74
562.00
584.71
1,553,134
+24.08(+4.30%)
Mar 18, 2024
558.59
565.95
555.12
560.63
1,083,585
+10.60(+1.93%)
Mar 15, 2024
557.37
562.00
546.91
550.03
1,348,314
-9.28(-1.66%)
Mar 14, 2024
563.18
567.17
554.50
559.31
732,632
-1.89(-0.34%)
Mar 13, 2024
569.58
570.37
556.67
561.20
894,258
-15.52(-2.69%)
Mar 12, 2024
568.49
577.19
564.01
576.72
622,882
+11.40(+2.02%)
Mar 11, 2024
562.99
567.72
555.49
565.32
656,504
-5.97(-1.05%)
Mar 08, 2024
585.26
586.26
569.56
571.29
724,731
-12.06(-2.07%)
Mar 07, 2024
583.19
588.13
577.91
583.35
755,579
+7.38(+1.28%)
Mar 06, 2024
574.91
582.52
567.01
575.97
787,825
+10.71(+1.89%)
Mar 05, 2024
589.11
591.23
560.50
565.26
976,591
-29.06(-4.89%)
Mar 04, 2024
597.76
604.35
591.30
594.32
1,063,608
+2.97(+0.50%)
Mar 01, 2024
572.56
592.89
572.56
591.35
962,819
+17.62(+3.07%)
Feb 29, 2024
575.55
579.44
571.00
573.73
995,344
+3.45(+0.60%)
Feb 28, 2024
570.95
572.79
566.20
570.28
588,913
-3.72(-0.65%)
Feb 27, 2024
577.30
578.10
567.38
574.00
731,160
-1.70(-0.30%)
Feb 26, 2024
579.68
581.49
571.01
575.70
1,033,889
+0.05(+0.01%)
Feb 23, 2024
583.95
585.01
570.75
575.65
1,211,006
-5.25(-0.90%)
Feb 22, 2024
589.99
629.38
579.11
580.90
3,321,420
+37.33(+6.87%)
Feb 21, 2024
539.00
544.87
527.03
543.57
1,827,954
-4.41(-0.80%)
Feb 20, 2024
551.50
555.00
538.72
547.98
1,115,001
-4.93(-0.89%)
Feb 16, 2024
559.95
563.87
550.98
552.91
896,237
-4.92(-0.88%)
Feb 15, 2024
567.14
568.60
556.90
557.83
857,652
-4.90(-0.87%)
Feb 14, 2024
554.59
562.89
554.45
562.73
928,979
+14.20(+2.59%)
Feb 13, 2024
549.07
554.66
538.00
548.53
1,477,530
-20.40(-3.59%)
Feb 12, 2024
576.00
577.96
565.37
568.93
812,413
-6.37(-1.11%)
Feb 09, 2024
574.34
582.85
571.32
575.30
999,874
+4.61(+0.81%)
Feb 08, 2024
563.25
573.58
562.00
570.69
1,515,504
+16.41(+2.96%)
Feb 07, 2024
546.00
559.27
546.00
554.28
1,044,092
+11.85(+2.18%)
Feb 06, 2024
561.27
563.59
534.21
542.43
1,341,836
-16.71(-2.99%)
Feb 05, 2024
555.01
561.68
550.30
559.14
1,236,785
+7.09(+1.28%)
Feb 02, 2024
541.18
552.41
541.18
552.05
1,274,326
+12.05(+2.23%)
Feb 01, 2024
534.00
542.22
531.01
540.00
973,532
+6.65(+1.25%)
Jan 31, 2024
538.00
539.24
531.13
533.35
1,439,850
-9.83(-1.81%)
Jan 30, 2024
539.90
543.64
536.62
543.18
1,012,951
+3.28(+0.61%)
Jan 29, 2024
529.41
540.35
528.90
539.90
1,073,899
+11.77(+2.23%)
Jan 26, 2024
530.80
532.86
525.42
528.13
1,028,329
-8.55(-1.59%)
Jan 25, 2024
545.00
546.20
533.63
536.68
1,257,115
-3.78(-0.70%)
Jan 24, 2024
552.48
554.57
538.89
540.46
1,375,307
-8.44(-1.54%)
Jan 23, 2024
545.64
549.32
537.75
548.90
1,866,517
+7.19(+1.33%)
Jan 22, 2024
524.15
542.50
523.00
541.71
3,230,741
+24.40(+4.72%)
Jan 19, 2024
498.00
517.70
496.13
517.31
2,696,482
+22.97(+4.65%)
Jan 18, 2024
511.27
515.00
491.58
494.34
2,752,448
-13.53(-2.66%)
Jan 17, 2024
511.98
514.25
496.02
507.87
1,821,361
-1.81(-0.36%)
Jan 16, 2024
501.52
517.25
499.78
509.68
3,495,460
+15.28(+3.09%)
Jan 12, 2024
501.30
502.68
493.19
494.40
1,108,038
-4.06(-0.81%)
Jan 11, 2024
507.50
509.74
493.18
498.46
1,483,141
-6.72(-1.33%)
Jan 10, 2024
503.82
509.00
501.45
505.18
1,277,561
+3.31(+0.66%)
Jan 09, 2024
495.00
503.84
495.00
501.87
1,171,463
+1.89(+0.38%)
Jan 08, 2024
490.39
500.39
488.06
499.98
1,828,622
+15.17(+3.13%)
Jan 05, 2024
492.03
496.15
477.65
484.81
3,014,114
-5.37(-1.10%)
Jan 04, 2024
489.75
494.39
489.05
490.18
884,184
-2.22(-0.45%)
Jan 03, 2024
496.46
496.61
489.41
492.40
1,205,289
-6.57(-1.32%)
Jan 02, 2024
507.95
509.50
496.81
498.97
1,277,872
-15.94(-3.10%)
Dec 29, 2023
516.62
518.38
510.74
514.91
769,248
-2.50(-0.48%)
Dec 28, 2023
520.00
521.00
515.18
517.41
862,533
-0.69(-0.13%)
Dec 27, 2023
523.00
524.99
516.61
518.10
1,107,231
-2.15(-0.41%)
Dec 26, 2023
530.00
534.58
519.16
520.25
2,096,709
-4.21(-0.80%)
Dec 22, 2023
562.00
562.05
523.00
524.46
2,971,213
-35.50(-6.34%)
Dec 21, 2023
557.27
562.42
555.91
559.96
636,922
+8.24(+1.49%)
Dec 20, 2023
557.27
563.32
551.57
551.72
694,333
-6.93(-1.24%)
Dec 19, 2023
563.39
565.64
555.58
558.65
794,908
-1.04(-0.19%)
Dec 18, 2023
557.46
563.42
555.00
559.69
646,888
+3.42(+0.61%)
Dec 15, 2023
548.93
558.18
548.09
556.27
2,477,240
+4.82(+0.87%)
Dec 14, 2023
570.60
571.87
549.02
551.45
1,745,556
-16.64(-2.93%)
Dec 13, 2023
571.69
573.77
561.96
568.09
782,029
+1.03(+0.18%)
Dec 12, 2023
557.74
568.33
555.55
567.06
788,646
+11.04(+1.99%)
Dec 11, 2023
540.00
557.42
538.65
556.02
898,969
+20.09(+3.75%)
Dec 08, 2023
531.63
539.69
531.63
535.93
569,164
+1.78(+0.33%)
Dec 07, 2023
531.30
535.08
528.97
534.15
557,192
+6.66(+1.26%)
Dec 06, 2023
538.66
540.19
526.50
527.49
687,983
-8.22(-1.53%)
Dec 05, 2023
525.36
535.95
523.60
535.71
879,781
+4.51(+0.85%)
Dec 04, 2023
540.15
542.41
522.92
531.20
1,061,493
-14.76(-2.70%)
Dec 01, 2023
543.56
548.19
539.28
545.96
876,617
+2.73(+0.50%)
Nov 30, 2023
558.47
564.78
530.50
543.23
2,185,867
-9.23(-1.67%)
Nov 29, 2023
550.59
557.00
549.38
552.46
1,121,669
+8.73(+1.61%)
Nov 28, 2023
542.04
544.48
539.15
543.73
880,465
+0.20(+0.04%)
Nov 27, 2023
545.90
549.67
539.48
543.53
997,156
+0.84(+0.15%)
Nov 24, 2023
538.43
543.41
537.94
542.69
243,320
+1.66(+0.31%)
Nov 22, 2023
542.22
549.00
540.70
541.03
600,704
+0.65(+0.12%)
Nov 21, 2023
542.18
545.57
535.70
540.38
682,623
-1.14(-0.21%)
Nov 20, 2023
536.92
544.72
535.30
541.52
698,066
+6.74(+1.26%)
Nov 17, 2023
534.21
539.84
531.89
534.78
599,895
+1.33(+0.25%)
Nov 16, 2023
530.34
537.78
528.48
533.45
816,366
+4.13(+0.78%)
Nov 15, 2023
540.55
540.55
524.51
529.32
1,284,413
-9.00(-1.67%)
Nov 14, 2023
531.33
538.82
525.23
538.32
784,886
+15.44(+2.95%)
Nov 13, 2023
516.23
524.81
514.45
522.88
713,170
+4.05(+0.78%)
Nov 10, 2023
511.07
520.51
507.86
518.83
1,109,257
+13.66(+2.70%)
Nov 09, 2023
505.81
513.00
504.16
505.17
788,748
-0.99(-0.20%)
Nov 08, 2023
500.00
506.90
499.64
506.16
791,547
+7.14(+1.43%)
Nov 07, 2023
494.01
500.58
490.12
499.02
662,386
+9.08(+1.85%)
Nov 06, 2023
487.95
490.34
484.89
489.94
651,552
+2.00(+0.41%)
Nov 03, 2023
482.46
492.24
480.62
487.94
710,651
+9.30(+1.94%)
Nov 02, 2023
480.36
482.54
472.10
478.64
1,001,087
+3.26(+0.69%)
Nov 01, 2023
470.70
477.80
468.00
475.38
939,206
+5.94(+1.27%)
Oct 31, 2023
464.32
472.29
459.08
469.44
729,732
+8.50(+1.84%)
Oct 30, 2023
460.27
462.74
455.00
460.94
697,804
+3.94(+0.86%)
Oct 27, 2023
457.63
460.15
453.38
457.00
559,715
+3.46(+0.76%)
Oct 26, 2023
458.42
460.59
448.91
453.54
630,190
-1.72(-0.38%)
Oct 25, 2023
467.61
468.24
454.27
455.26
853,524
-12.77(-2.73%)
Oct 24, 2023
466.48
474.40
463.49
468.03
642,893
+0.21(+0.04%)
Oct 23, 2023
466.00
473.56
461.44
467.82
764,172
+0.18(+0.04%)
Oct 20, 2023
482.37
482.43
466.35
467.64
1,001,978
-14.73(-3.05%)
Oct 19, 2023
488.51
492.33
481.35
482.37
642,478
-3.36(-0.69%)
Oct 18, 2023
490.53
493.06
483.96
485.73
605,058
-6.32(-1.28%)
Oct 17, 2023
486.98
494.23
481.87
492.05
664,648
+0.09(+0.02%)
Oct 16, 2023
490.50
495.41
487.75
491.96
610,939
+2.29(+0.47%)
Oct 13, 2023
496.45
498.42
486.14
489.67
747,999
-6.56(-1.32%)
Oct 12, 2023
497.81
502.66
491.95
496.23
967,842
+1.28(+0.26%)
Oct 11, 2023
490.28
495.44
489.56
494.95
707,980
+4.84(+0.99%)
Oct 10, 2023
483.11
493.92
480.17
490.11
1,267,667
+10.19(+2.12%)
Oct 09, 2023
468.00
482.46
464.38
479.92
868,445
+6.66(+1.41%)
Oct 06, 2023
455.52
476.99
454.60
473.26
905,265
+13.51(+2.94%)
Oct 05, 2023
462.11
463.90
452.26
459.75
550,193
-1.57(-0.34%)
Oct 04, 2023
452.56
463.89
452.55
461.32
600,943
+10.60(+2.35%)
Oct 03, 2023
460.90
465.76
448.25
450.72
884,997
-13.10(-2.82%)
Oct 02, 2023
461.19
465.26
456.76
463.82
734,174
+4.85(+1.06%)
Sep 29, 2023
468.03
471.94
458.37
458.97
1,189,820
-1.74(-0.38%)
Sep 28, 2023
446.63
463.24
445.07
460.71
1,114,109
+14.00(+3.13%)
Sep 27, 2023
447.99
450.32
442.00
446.71
623,407
+2.36(+0.53%)
Sep 26, 2023
446.54
446.54
440.62
444.35
724,003
-3.48(-0.78%)
Sep 25, 2023
445.80
447.83
445.62
447.83
360,882
+0.98(+0.22%)
Sep 22, 2023
446.22
454.47
446.18
446.85
577,865
+2.58(+0.58%)
Sep 21, 2023
448.58
450.95
444.01
444.27
762,934
-9.01(-1.99%)
Sep 20, 2023
461.00
463.54
453.02
453.28
668,403
-6.74(-1.47%)
Sep 19, 2023
458.89
460.44
453.19
460.02
586,719
+0.01(+0.00%)
Sep 18, 2023
450.19
460.26
448.82
460.01
620,998
+8.08(+1.79%)
Sep 15, 2023
466.60
467.50
447.98
451.93
1,680,962
-14.22(-3.05%)
Sep 14, 2023
469.38
469.70
460.60
466.15
920,498
-0.71(-0.15%)
Sep 13, 2023
453.34
469.00
453.34
466.86
925,436
+12.50(+2.75%)
Sep 12, 2023
456.80
460.44
454.01
454.36
909,937
-7.46(-1.62%)
Sep 11, 2023
459.78
463.64
453.36
461.82
608,841
+2.68(+0.58%)
Sep 08, 2023
456.94
460.39
454.39
459.14
830,013
+1.05(+0.23%)
Sep 07, 2023
465.07
468.01
451.08
458.09
986,403
-7.60(-1.63%)
Sep 06, 2023
464.81
471.15
464.81
465.69
746,201
-1.16(-0.25%)
Sep 05, 2023
460.45
468.58
457.29
466.85
671,350
+6.40(+1.39%)
Sep 01, 2023
460.00
462.96
456.82
460.45
473,189
+1.56(+0.34%)
Aug 31, 2023
457.55
463.97
457.55
458.89
898,557
+1.61(+0.35%)
Aug 30, 2023
453.85
457.47
451.65
457.28
631,629
+5.71(+1.26%)
Aug 29, 2023
441.84
453.50
440.73
451.57
692,491
+7.89(+1.78%)
Aug 28, 2023
445.80
448.00
441.23
443.68
366,373
+1.44(+0.33%)
Aug 25, 2023
436.23
443.04
434.14
442.24
703,177
+6.38(+1.46%)
Aug 24, 2023
455.25
456.82
434.59
435.86
906,409
-12.38(-2.76%)
Aug 23, 2023
438.75
450.50
438.54
448.24
796,652
+11.85(+2.72%)
Aug 22, 2023
440.42
443.66
433.82
436.39
682,429
-0.08(-0.02%)
Aug 21, 2023
427.94
438.00
427.63
436.47
643,296
+10.45(+2.45%)
Aug 18, 2023
422.73
428.46
418.51
426.02
802,020
+1.92(+0.45%)
Aug 17, 2023
450.16
451.99
423.27
424.10
1,491,896
-4.11(-0.96%)
Aug 16, 2023
436.58
436.58
427.43
428.21
883,627
-8.53(-1.95%)
Aug 15, 2023
435.51
439.12
433.51
436.74
800,484
+1.89(+0.43%)
Aug 14, 2023
426.11
434.99
425.61
434.85
775,533
+6.39(+1.49%)
Aug 11, 2023
426.53
431.32
425.44
428.46
477,716
-2.93(-0.68%)
Aug 10, 2023
435.18
438.84
429.45
431.39
492,001
+2.43(+0.57%)
Aug 09, 2023
435.22
436.37
425.81
428.96
575,010
-7.03(-1.61%)
Aug 08, 2023
441.34
441.34
433.71
435.99
658,491
-8.01(-1.80%)
Aug 07, 2023
445.37
448.97
441.75
444.00
459,869
+2.58(+0.58%)
Aug 04, 2023
442.29
449.37
437.21
441.42
603,804
+1.30(+0.30%)
Aug 03, 2023
436.90
441.73
436.70
440.12
494,374
-1.06(-0.24%)
Aug 02, 2023
449.75
449.75
439.08
441.18
816,124
-12.33(-2.72%)
Aug 01, 2023
448.14
454.56
444.31
453.51
550,402
+1.71(+0.38%)
Jul 31, 2023
451.00
453.11
447.76
451.80
563,130
+0.90(+0.20%)
Jul 28, 2023
455.59
456.13
448.46
450.90
701,984
+2.16(+0.48%)
Jul 27, 2023
455.51
460.25
447.49
448.74
653,909
-0.59(-0.13%)
Jul 26, 2023
455.76
455.76
445.42
449.33
647,904
-7.12(-1.56%)
Jul 25, 2023
445.96
460.20
445.96
456.45
856,923
+5.70(+1.26%)
Jul 24, 2023
454.00
455.00
447.32
450.75
762,665
-3.25(-0.72%)
Jul 21, 2023
454.79
458.30
451.00
454.00
2,591,926
+2.29(+0.51%)
Jul 20, 2023
454.84
458.29
450.69
451.71
800,220
-5.62(-1.23%)
Jul 19, 2023
464.72
465.67
455.76
457.33
685,058
-5.60(-1.21%)
Jul 18, 2023
458.71
465.00
453.19
462.93
924,855
+1.75(+0.38%)
Jul 17, 2023
454.29
462.85
453.22
461.18
673,523
+7.07(+1.56%)
Jul 14, 2023
449.52
457.20
449.52
454.11
865,223
+5.27(+1.17%)
Jul 13, 2023
448.32
451.10
445.64
448.84
794,360
+7.49(+1.70%)
Jul 12, 2023
444.78
445.43
438.23
441.35
800,905
+2.65(+0.60%)
Jul 11, 2023
446.17
446.17
434.13
438.70
944,387
-7.02(-1.57%)
Jul 10, 2023
432.19
447.01
432.02
445.72
1,321,007
+14.43(+3.35%)
Jul 07, 2023
430.04
434.90
426.49
431.29
1,115,457
+0.18(+0.04%)
Jul 06, 2023
426.82
432.66
425.41
431.11
965,731
-1.63(-0.38%)
Jul 05, 2023
432.47
437.57
431.47
432.74
624,418
-1.27(-0.29%)
Jul 03, 2023
431.52
436.51
429.62
434.01
484,111
-1.40(-0.32%)
Jun 30, 2023
431.62
438.35
431.03
435.41
973,605
+7.51(+1.76%)
Jun 29, 2023
429.63
430.87
425.14
427.90
496,209
+0.75(+0.18%)
Jun 28, 2023
424.58
429.61
423.15
427.15
705,569
+0.37(+0.09%)
Jun 27, 2023
420.97
429.12
416.87
426.78
849,170
+9.57(+2.29%)
Jun 26, 2023
420.65
425.50
417.04
417.21
732,248
-2.35(-0.56%)
Jun 23, 2023
422.74
424.57
417.77
419.56
4,198,300
-6.57(-1.54%)
Jun 22, 2023
423.78
427.85
417.81
426.13
918,008
-0.21(-0.05%)
Jun 21, 2023
434.93
437.95
424.89
426.34
1,038,558
-9.16(-2.10%)
Jun 20, 2023
437.34
441.33
431.54
435.50
1,076,783
-5.69(-1.29%)
Jun 16, 2023
448.74
449.88
438.54
441.19
1,890,159
-5.18(-1.16%)
Jun 15, 2023
442.90
449.20
441.85
446.37
904,848
+0.32(+0.07%)
Jun 14, 2023
446.63
451.49
440.85
446.05
999,774
-3.93(-0.87%)
Jun 13, 2023
448.75
451.95
442.09
449.98
829,039
+3.94(+0.88%)
Jun 12, 2023
440.00
446.62
437.75
446.04
711,433
+7.26(+1.65%)
Jun 09, 2023
440.83
447.43
437.76
438.78
782,181
+1.09(+0.25%)
Jun 08, 2023
435.98
440.49
433.24
437.69
799,762
+2.37(+0.54%)
Jun 07, 2023
443.98
446.21
433.76
435.32
1,141,772
-8.52(-1.92%)
Jun 06, 2023
448.25
450.88
442.74
443.84
1,152,492
-6.32(-1.40%)
Jun 05, 2023
448.23
454.08
445.10
450.16
737,077
+0.80(+0.18%)
Jun 02, 2023
455.44
457.85
447.56
449.36
1,046,963
-5.19(-1.14%)
Jun 01, 2023
446.53
460.87
445.85
454.55
1,359,124
-0.41(-0.09%)
May 31, 2023
460.45
462.34
451.10
454.96
3,080,151
-9.87(-2.12%)
May 30, 2023
454.17
468.03
452.00
464.83
2,692,383
+20.10(+4.52%)
May 26, 2023
434.30
450.00
434.30
444.73
1,903,554
+10.53(+2.43%)
May 25, 2023
410.03
440.63
409.83
434.20
2,576,575
+38.81(+9.82%)
May 24, 2023
390.58
398.00
390.20
395.39
830,116
+2.30(+0.59%)
May 23, 2023
399.61
399.68
392.00
393.09
844,370
-8.59(-2.14%)
May 22, 2023
405.76
408.11
398.40
401.68
1,078,684
-6.82(-1.67%)
May 19, 2023
413.03
418.40
407.47
408.50
1,296,795
-1.21(-0.30%)
May 18, 2023
387.50
410.91
386.50
409.71
2,005,877
+32.63(+8.65%)
May 17, 2023
377.35
380.06
374.20
377.08
1,102,734
+1.94(+0.52%)
May 16, 2023
370.74
377.00
370.21
375.14
859,578
+1.86(+0.50%)
May 15, 2023
368.12
373.37
365.67
373.28
856,794
+4.44(+1.20%)
May 12, 2023
368.58
369.51
365.60
368.84
761,831
+0.88(+0.24%)
May 11, 2023
370.47
370.81
365.58
367.96
597,700
-2.16(-0.58%)
May 10, 2023
370.66
372.76
365.46
370.12
562,997
+3.17(+0.86%)
May 09, 2023
369.50
370.07
366.05
366.95
559,897
-4.79(-1.29%)
May 08, 2023
371.39
373.39
367.34
371.74
628,468
+0.18(+0.05%)
May 05, 2023
368.32
372.35
366.89
371.56
678,971
+4.88(+1.33%)
May 04, 2023
368.11
370.85
366.10
366.68
551,780
-1.32(-0.36%)
May 03, 2023
369.06
373.77
366.10
368.00
580,345
-0.83(-0.23%)
May 02, 2023
372.20
374.80
367.15
368.83
648,538
-2.79(-0.75%)
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.