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
BlackRock
(NY:
BLK
)
801.11
-4.08 (-0.51%)
Streaming Delayed Price
Updated: 10:39 AM EDT, May 21, 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, 2018
479.91
481.75
475.53
477.36
783,167
-0.42(-0.09%)
Jan 30, 2018
484.37
485.58
477.68
477.77
1,001,698
-10.31(-2.11%)
Jan 29, 2018
497.52
497.52
487.89
488.08
718,915
-10.52(-2.11%)
Jan 26, 2018
491.30
498.73
490.37
498.60
607,986
+9.60(+1.96%)
Jan 25, 2018
497.07
497.11
486.83
489.00
1,050,334
-10.34(-2.07%)
Jan 24, 2018
502.93
503.40
495.52
499.34
734,235
-1.71(-0.34%)
Jan 23, 2018
503.87
505.16
499.96
501.05
746,258
-3.04(-0.60%)
Jan 22, 2018
503.41
504.24
494.51
504.09
992,459
+2.55(+0.51%)
Jan 19, 2018
495.05
501.79
493.70
501.54
696,317
+9.38(+1.91%)
Jan 18, 2018
490.50
496.40
488.59
492.16
964,797
+2.30(+0.47%)
Jan 17, 2018
481.95
491.66
480.32
489.86
1,157,910
+11.48(+2.40%)
Jan 16, 2018
478.05
485.87
476.73
478.38
1,605,590
+6.35(+1.34%)
Jan 12, 2018
472.03
472.03
472.03
0
+14.96(+3.27%)
Jan 11, 2018
453.86
457.94
450.85
457.07
901,223
+5.40(+1.19%)
Jan 10, 2018
454.13
455.33
450.15
451.67
569,232
-2.01(-0.44%)
Jan 09, 2018
449.49
458.83
449.12
453.68
638,573
+3.78(+0.84%)
Jan 08, 2018
445.19
450.10
444.83
449.90
660,848
+3.33(+0.75%)
Jan 05, 2018
445.12
446.89
442.60
446.57
568,404
+3.77(+0.85%)
Jan 04, 2018
438.87
442.95
437.60
442.80
458,790
+5.77(+1.32%)
Jan 03, 2018
432.20
437.37
431.78
437.03
528,102
+4.56(+1.06%)
Jan 02, 2018
440.80
440.80
430.35
432.47
620,384
-4.03(-0.92%)
Dec 29, 2017
436.50
436.50
436.50
0
-3.63(-0.82%)
Dec 28, 2017
437.59
440.39
437.34
440.12
261,742
+3.11(+0.71%)
Dec 27, 2017
437.06
438.12
435.26
437.01
254,232
+0.51(+0.12%)
Dec 26, 2017
436.17
436.73
433.35
436.50
208,338
+1.36(+0.31%)
Dec 22, 2017
437.31
437.31
432.19
435.14
303,927
-1.25(-0.29%)
Dec 21, 2017
438.91
440.72
435.79
436.39
441,246
-0.82(-0.19%)
Dec 20, 2017
442.20
442.20
435.50
437.21
346,777
-1.08(-0.25%)
Dec 19, 2017
442.47
442.47
437.64
438.29
479,989
-2.58(-0.59%)
Dec 18, 2017
439.29
441.38
437.65
440.87
509,924
+5.94(+1.37%)
Dec 15, 2017
430.37
438.19
430.26
434.93
1,054,967
+4.35(+1.01%)
Dec 14, 2017
437.22
437.38
430.36
430.58
395,828
-4.93(-1.13%)
Dec 13, 2017
439.31
440.89
434.82
435.51
567,398
-4.40(-1.00%)
Dec 12, 2017
439.91
440.61
434.76
439.91
506,850
+4.76(+1.09%)
Dec 11, 2017
437.70
438.19
434.01
435.15
468,566
-2.86(-0.65%)
Dec 08, 2017
436.91
439.55
434.71
438.01
555,126
+2.62(+0.60%)
Dec 07, 2017
434.54
438.84
434.42
435.39
490,464
+0.50(+0.12%)
Dec 06, 2017
430.79
438.88
430.11
434.89
455,331
-0.25(-0.06%)
Dec 05, 2017
436.42
438.00
434.11
435.14
590,265
-1.17(-0.27%)
Dec 04, 2017
426.61
431.72
436.32
843,695
+9.70(+2.27%)
Dec 01, 2017
424.56
428.58
418.81
426.61
676,353
+2.88(+0.68%)
Nov 30, 2017
426.06
430.33
422.35
423.73
1,267,026
+0.31(+0.07%)
Nov 29, 2017
419.20
427.23
417.74
423.42
810,223
+6.56(+1.57%)
Nov 28, 2017
408.23
417.28
406.40
416.86
529,418
+9.38(+2.30%)
Nov 27, 2017
406.41
409.34
406.00
407.47
401,367
+1.88(+0.46%)
Nov 24, 2017
406.77
408.29
405.26
405.60
159,016
+0.68(+0.17%)
Nov 22, 2017
406.83
409.18
404.39
404.92
313,866
-2.05(-0.50%)
Nov 21, 2017
403.88
408.13
403.30
406.97
521,519
+5.57(+1.39%)
Nov 20, 2017
401.58
402.75
399.77
401.39
463,922
+0.66(+0.16%)
Nov 17, 2017
398.84
405.18
398.77
400.74
597,995
-0.03(-0.01%)
Nov 16, 2017
400.08
401.04
397.84
400.76
292,741
+2.98(+0.75%)
Nov 15, 2017
395.55
399.29
392.08
397.79
556,405
+0.04(+0.01%)
Nov 14, 2017
391.63
397.88
391.11
397.74
432,874
+4.51(+1.15%)
Nov 13, 2017
390.92
393.50
389.81
393.23
590,327
-0.61(-0.15%)
Nov 10, 2017
394.11
396.42
391.93
393.84
360,200
-0.65(-0.17%)
Nov 09, 2017
396.82
399.05
391.03
394.49
538,154
-4.74(-1.19%)
Nov 08, 2017
399.17
400.69
398.17
399.22
428,412
-0.99(-0.25%)
Nov 07, 2017
401.77
405.42
399.25
400.21
284,392
-1.89(-0.47%)
Nov 06, 2017
404.76
405.64
401.63
402.11
285,780
-2.96(-0.73%)
Nov 03, 2017
400.09
405.96
399.14
405.06
515,267
+3.54(+0.88%)
Nov 02, 2017
396.88
403.20
396.79
401.52
625,490
+4.76(+1.20%)
Nov 01, 2017
400.08
400.62
396.35
396.76
531,969
-1.30(-0.33%)
Oct 31, 2017
398.82
400.05
397.56
398.06
488,572
-1.23(-0.31%)
Oct 30, 2017
401.87
402.15
398.71
399.30
379,767
-2.40(-0.60%)
Oct 27, 2017
400.48
404.01
397.92
401.70
511,715
+1.39(+0.35%)
Oct 26, 2017
399.21
401.84
397.93
400.31
585,717
+3.66(+0.92%)
Oct 25, 2017
400.51
401.43
393.26
396.64
761,734
-3.86(-0.96%)
Oct 24, 2017
403.83
404.36
399.09
400.51
603,662
-0.57(-0.14%)
Oct 23, 2017
403.27
405.37
400.52
401.07
516,731
-1.88(-0.47%)
Oct 20, 2017
414.09
414.09
401.75
402.96
629,421
-0.14(-0.04%)
Oct 19, 2017
400.74
403.82
399.26
403.10
549,012
-0.60(-0.15%)
Oct 18, 2017
403.64
404.02
401.04
403.70
490,764
+1.65(+0.41%)
Oct 17, 2017
403.47
404.51
399.73
402.06
510,648
-2.04(-0.50%)
Oct 16, 2017
402.97
404.76
401.36
404.09
503,250
+2.09(+0.52%)
Oct 13, 2017
406.25
408.83
401.65
402.00
756,731
-4.31(-1.06%)
Oct 12, 2017
402.44
410.24
400.74
406.32
1,468,667
+5.63(+1.41%)
Oct 11, 2017
400.74
401.05
389.04
400.69
1,220,352
+7.13(+1.81%)
Oct 10, 2017
391.66
393.55
390.29
393.55
813,238
+2.57(+0.66%)
Oct 09, 2017
393.06
393.82
390.31
390.98
401,706
-0.65(-0.17%)
Oct 06, 2017
392.65
393.87
388.39
391.63
542,391
-1.02(-0.26%)
Oct 05, 2017
387.69
393.65
386.33
392.65
760,510
+5.51(+1.42%)
Oct 04, 2017
381.17
387.17
379.60
387.14
994,108
+6.02(+1.58%)
Oct 03, 2017
379.96
381.21
377.81
381.12
640,304
+0.71(+0.19%)
Oct 02, 2017
378.53
380.87
377.93
380.41
493,099
+2.42(+0.64%)
Sep 29, 2017
376.23
379.21
375.01
377.99
541,421
+0.83(+0.22%)
Sep 28, 2017
373.69
377.62
371.59
377.17
560,103
+6.52(+1.76%)
Sep 27, 2017
370.88
366.82
370.65
485,162
+3.38(+0.92%)
Sep 26, 2017
370.87
370.87
366.76
367.26
364,804
-2.73(-0.74%)
Sep 25, 2017
368.19
370.14
366.23
370.00
341,319
+1.81(+0.49%)
Sep 22, 2017
366.11
369.58
365.16
368.19
338,066
+1.57(+0.43%)
Sep 21, 2017
367.54
368.51
364.73
366.61
346,935
-0.37(-0.10%)
Sep 20, 2017
367.24
367.94
364.69
366.99
471,797
+1.42(+0.39%)
Sep 19, 2017
364.13
366.68
362.66
365.56
428,070
+2.49(+0.69%)
Sep 18, 2017
363.03
364.99
362.32
363.07
539,420
+0.61(+0.17%)
Sep 15, 2017
363.03
357.74
362.46
1,005,634
+2.56(+0.71%)
Sep 14, 2017
359.99
361.01
358.83
359.90
553,888
+0.14(+0.04%)
Sep 13, 2017
362.17
362.19
358.55
359.76
474,767
-2.58(-0.71%)
Sep 12, 2017
360.28
362.44
359.06
362.33
394,918
+3.83(+1.07%)
Sep 11, 2017
352.97
360.20
352.97
358.51
524,223
+6.84(+1.95%)
Sep 08, 2017
349.32
353.20
348.87
351.67
374,261
+1.44(+0.41%)
Sep 07, 2017
350.36
346.14
350.23
571,653
+1.74(+0.50%)
Sep 06, 2017
351.18
352.57
348.23
348.49
507,999
-1.23(-0.35%)
Sep 05, 2017
354.64
356.35
349.20
349.72
730,300
-6.87(-1.93%)
Sep 01, 2017
357.08
358.71
355.62
356.60
522,749
+2.34(+0.66%)
Aug 31, 2017
351.46
355.33
351.32
354.25
594,037
+4.49(+1.28%)
Aug 30, 2017
348.55
351.23
347.85
349.76
481,696
+1.74(+0.50%)
Aug 29, 2017
344.97
349.18
343.39
348.02
601,528
-0.18(-0.05%)
Aug 28, 2017
350.71
351.92
347.67
348.20
594,292
-1.71(-0.49%)
Aug 25, 2017
350.80
352.79
349.78
349.91
555,345
+0.36(+0.10%)
Aug 24, 2017
352.43
352.92
349.38
349.55
367,090
-1.79(-0.51%)
Aug 23, 2017
351.62
353.17
349.94
351.33
460,999
-2.77(-0.78%)
Aug 22, 2017
350.07
354.87
350.07
354.11
424,321
+5.04(+1.44%)
Aug 21, 2017
349.90
349.90
346.07
349.07
626,071
-0.99(-0.28%)
Aug 18, 2017
350.61
352.75
348.23
350.06
1,207,844
-2.85(-0.81%)
Aug 17, 2017
358.76
359.96
352.70
352.91
528,163
-5.99(-1.67%)
Aug 16, 2017
362.82
362.85
358.44
358.90
388,099
-0.99(-0.28%)
Aug 15, 2017
361.26
362.30
358.79
359.89
443,641
+0.16(+0.04%)
Aug 14, 2017
359.50
361.15
358.21
359.73
540,202
+3.28(+0.92%)
Aug 11, 2017
354.76
359.87
354.75
356.45
960,357
+1.23(+0.35%)
Aug 10, 2017
360.41
361.40
354.96
355.22
580,876
-7.27(-2.01%)
Aug 09, 2017
358.26
362.68
357.38
362.49
417,681
+2.12(+0.59%)
Aug 08, 2017
359.51
362.97
358.85
360.37
473,247
+0.80(+0.22%)
Aug 07, 2017
358.87
360.32
358.02
359.57
332,561
+1.14(+0.32%)
Aug 04, 2017
360.19
360.64
357.99
358.43
490,985
+0.42(+0.12%)
Aug 03, 2017
356.61
358.92
356.32
358.01
525,956
+0.39(+0.11%)
Aug 02, 2017
360.15
361.31
356.61
357.62
469,889
-3.72(-1.03%)
Aug 01, 2017
361.08
362.00
359.11
361.34
524,465
+2.90(+0.81%)
Jul 31, 2017
358.40
359.67
356.87
358.44
696,559
+2.13(+0.60%)
Jul 28, 2017
357.16
358.07
354.55
356.32
529,804
-1.27(-0.35%)
Jul 27, 2017
365.09
365.86
354.60
357.59
640,544
-6.05(-1.66%)
Jul 26, 2017
363.41
366.01
362.42
363.64
879,634
+1.14(+0.32%)
Jul 25, 2017
363.04
364.72
361.48
362.50
631,835
+2.55(+0.71%)
Jul 24, 2017
359.36
360.59
359.13
359.95
443,087
-0.28(-0.08%)
Jul 21, 2017
358.00
360.98
357.54
360.23
524,382
+1.15(+0.32%)
Jul 20, 2017
359.34
357.18
359.07
471,890
+0.69(+0.19%)
Jul 19, 2017
360.55
361.01
356.96
358.39
615,872
-0.35(-0.10%)
Jul 18, 2017
354.57
358.97
353.12
358.74
1,009,153
+1.89(+0.53%)
Jul 17, 2017
359.68
362.84
355.38
356.85
1,483,780
-11.52(-3.13%)
Jul 14, 2017
366.76
372.15
365.79
368.37
911,770
+0.39(+0.10%)
Jul 13, 2017
366.96
368.56
365.68
367.98
568,330
+2.18(+0.60%)
Jul 12, 2017
364.30
366.84
363.16
365.81
557,622
+2.84(+0.78%)
Jul 11, 2017
367.02
367.25
361.08
362.97
603,739
-3.64(-0.99%)
Jul 10, 2017
362.80
368.80
362.39
366.61
615,259
+3.24(+0.89%)
Jul 07, 2017
359.30
363.92
357.96
363.36
464,057
+6.04(+1.69%)
Jul 06, 2017
358.83
360.16
357.11
357.32
400,005
-3.01(-0.83%)
Jul 05, 2017
360.37
361.29
358.22
360.33
531,607
-0.04(-0.01%)
Jul 03, 2017
357.93
362.12
357.19
360.37
452,048
+5.39(+1.52%)
Jun 30, 2017
357.83
358.73
354.87
354.98
597,348
-0.70(-0.20%)
Jun 29, 2017
361.28
362.07
353.84
355.68
891,157
-3.03(-0.85%)
Jun 28, 2017
358.27
359.00
355.16
358.71
465,743
+3.97(+1.12%)
Jun 27, 2017
357.89
358.42
354.49
354.75
496,078
-2.15(-0.60%)
Jun 26, 2017
355.97
358.18
354.85
356.90
463,656
+2.58(+0.73%)
Jun 23, 2017
356.61
358.11
353.18
354.32
965,957
-1.30(-0.37%)
Jun 22, 2017
353.20
356.94
352.50
355.62
428,144
+2.04(+0.58%)
Jun 21, 2017
357.81
358.02
353.24
353.58
690,799
-3.32(-0.93%)
Jun 20, 2017
358.42
359.39
356.77
356.90
580,110
-3.10(-0.86%)
Jun 19, 2017
355.68
360.07
354.60
360.00
681,894
+6.61(+1.87%)
Jun 16, 2017
355.66
355.87
352.70
353.39
1,406,685
-1.56(-0.44%)
Jun 15, 2017
351.95
355.16
351.95
354.95
566,112
+0.74(+0.21%)
Jun 14, 2017
351.17
354.31
350.25
354.21
617,909
+1.83(+0.52%)
Jun 13, 2017
352.38
354.01
350.32
352.38
444,825
+0.84(+0.24%)
Jun 12, 2017
351.07
352.96
349.38
351.54
933,153
-0.16(-0.05%)
Jun 09, 2017
350.07
352.15
349.06
351.70
808,245
+2.75(+0.79%)
Jun 08, 2017
350.96
347.59
348.95
813,148
+1.20(+0.35%)
Jun 07, 2017
349.15
349.47
347.30
347.75
695,323
-0.02(-0.01%)
Jun 06, 2017
345.65
350.07
345.44
347.77
794,778
-0.33(-0.09%)
Jun 05, 2017
348.53
351.03
347.84
348.10
505,362
-0.41(-0.12%)
Jun 02, 2017
346.07
350.05
344.75
348.51
1,046,487
+1.12(+0.32%)
Jun 01, 2017
343.11
347.99
342.70
347.39
1,575,648
+5.58(+1.63%)
May 31, 2017
340.78
342.10
339.19
341.81
1,098,084
+2.02(+0.60%)
May 30, 2017
338.14
341.24
338.06
339.79
893,783
-0.17(-0.05%)
May 26, 2017
337.64
340.57
336.70
339.96
882,901
+0.55(+0.16%)
May 25, 2017
333.75
340.72
332.16
339.41
1,160,908
+8.39(+2.54%)
May 24, 2017
331.56
331.56
328.25
331.01
591,993
+0.28(+0.09%)
May 23, 2017
331.04
332.68
330.07
330.73
869,474
-0.26(-0.08%)
May 22, 2017
330.50
333.26
329.57
330.99
794,869
+2.47(+0.75%)
May 19, 2017
325.34
329.89
324.53
328.52
816,811
+4.04(+1.25%)
May 18, 2017
319.59
328.11
318.92
324.47
1,210,758
+4.02(+1.25%)
May 17, 2017
326.83
325.08
318.76
320.46
1,028,922
-6.37(-1.95%)
May 16, 2017
325.54
327.65
323.83
326.83
711,212
+1.62(+0.50%)
May 15, 2017
322.90
326.95
321.87
325.21
665,745
+3.54(+1.10%)
May 12, 2017
318.85
321.73
318.38
321.67
548,469
+1.88(+0.59%)
May 11, 2017
317.73
320.19
316.19
319.79
543,970
+0.50(+0.16%)
May 10, 2017
317.88
319.45
315.60
319.29
484,722
+1.48(+0.47%)
May 09, 2017
319.33
320.62
317.10
317.81
566,353
-1.57(-0.49%)
May 08, 2017
321.27
321.53
318.03
319.38
403,400
-1.15(-0.36%)
May 05, 2017
319.70
320.57
318.56
320.53
642,101
+0.38(+0.12%)
May 04, 2017
322.74
322.74
318.48
320.16
551,139
-0.82(-0.25%)
May 03, 2017
320.79
322.03
319.90
320.97
449,392
-0.18(-0.05%)
May 02, 2017
320.37
321.48
319.32
321.15
454,736
+1.25(+0.39%)
May 01, 2017
323.40
323.40
319.90
319.90
701,271
-1.31(-0.41%)
Apr 28, 2017
325.74
326.88
320.97
321.21
695,942
-5.13(-1.57%)
Apr 27, 2017
325.88
326.61
321.99
326.34
445,081
+1.54(+0.47%)
Apr 26, 2017
324.45
327.33
323.32
324.80
557,109
+0.57(+0.18%)
Apr 25, 2017
324.77
324.77
321.87
324.23
652,578
+1.29(+0.40%)
Apr 24, 2017
322.34
325.00
320.83
322.95
713,342
+7.18(+2.27%)
Apr 21, 2017
317.13
318.54
314.72
315.77
591,261
-2.95(-0.92%)
Apr 20, 2017
316.01
319.76
313.77
318.72
868,951
+3.75(+1.19%)
Apr 19, 2017
321.68
322.28
313.64
314.97
823,498
-5.44(-1.70%)
Apr 18, 2017
318.72
320.92
317.16
320.41
596,870
-0.16(-0.05%)
Apr 17, 2017
318.38
320.82
317.22
320.56
510,863
+4.01(+1.27%)
Apr 13, 2017
316.44
321.18
315.73
316.56
439,009
-2.04(-0.64%)
Apr 12, 2017
319.84
321.36
317.71
318.59
452,469
-2.18(-0.68%)
Apr 11, 2017
320.46
321.17
317.01
320.77
529,134
-1.54(-0.48%)
Apr 10, 2017
322.47
324.93
320.85
322.31
467,251
-0.11(-0.03%)
Apr 07, 2017
318.83
325.16
318.83
322.42
659,317
+1.60(+0.50%)
Apr 06, 2017
318.44
321.94
317.59
320.82
395,979
+2.66(+0.84%)
Apr 05, 2017
320.30
323.06
317.55
318.15
559,532
+0.09(+0.03%)
Apr 04, 2017
318.42
318.96
316.61
318.06
487,901
-1.08(-0.34%)
Apr 03, 2017
320.59
321.73
315.85
319.14
601,289
-1.19(-0.37%)
Mar 31, 2017
319.55
322.60
318.70
320.32
520,930
+0.39(+0.12%)
Mar 30, 2017
315.80
320.84
315.80
319.93
579,323
+3.03(+0.96%)
Mar 29, 2017
316.15
318.16
315.37
316.90
552,663
-1.02(-0.32%)
Mar 28, 2017
312.20
318.96
312.05
317.92
710,932
+4.70(+1.50%)
Mar 27, 2017
308.42
313.26
307.37
313.21
735,229
+0.49(+0.16%)
Mar 24, 2017
314.69
315.69
310.90
312.72
381,174
-0.83(-0.26%)
Mar 23, 2017
312.80
316.82
312.80
313.55
500,610
-0.06(-0.02%)
Mar 22, 2017
312.03
314.23
310.71
313.61
411,643
+0.26(+0.08%)
Mar 21, 2017
319.90
320.00
312.45
313.35
730,870
-4.42(-1.39%)
Mar 20, 2017
319.16
319.43
316.45
317.77
521,881
-2.00(-0.63%)
Mar 17, 2017
326.77
326.77
319.58
319.77
804,787
-5.97(-1.83%)
Mar 16, 2017
325.00
327.51
323.45
325.74
641,268
+1.49(+0.46%)
Mar 15, 2017
321.90
324.88
320.82
324.26
519,014
+4.12(+1.29%)
Mar 14, 2017
320.06
322.48
318.51
320.14
423,139
-1.34(-0.42%)
Mar 13, 2017
322.08
322.51
319.99
321.48
484,040
+0.26(+0.08%)
Mar 10, 2017
323.51
324.06
320.64
321.22
578,704
+0.26(+0.08%)
Mar 09, 2017
321.83
323.20
319.00
320.96
471,324
-0.23(-0.07%)
Mar 08, 2017
324.06
324.93
321.04
321.19
498,189
-0.67(-0.21%)
Mar 07, 2017
323.29
323.78
320.90
321.86
431,831
-1.93(-0.60%)
Mar 06, 2017
323.84
324.86
322.20
323.79
438,641
-2.10(-0.64%)
Mar 03, 2017
327.44
328.19
325.26
325.89
408,180
-1.24(-0.38%)
Mar 02, 2017
330.05
330.24
326.93
327.12
568,953
-3.06(-0.93%)
Mar 01, 2017
327.22
331.31
326.01
330.18
953,639
+8.59(+2.67%)
Feb 28, 2017
322.90
324.59
321.14
321.59
940,419
-2.94(-0.91%)
Feb 27, 2017
323.32
324.84
322.22
324.53
444,120
+1.53(+0.47%)
Feb 24, 2017
322.06
323.00
320.15
323.00
582,494
-1.20(-0.37%)
Feb 23, 2017
324.92
325.16
322.04
324.20
466,585
-0.08(-0.03%)
Feb 22, 2017
322.90
324.49
321.86
324.29
508,703
+0.51(+0.16%)
Feb 21, 2017
324.48
326.05
322.85
323.78
521,376
+1.11(+0.34%)
Feb 17, 2017
322.67
322.67
322.67
0
-2.67(-0.82%)
Feb 16, 2017
325.88
326.76
323.64
325.33
606,817
-0.89(-0.27%)
Feb 15, 2017
319.79
326.78
319.79
326.22
770,892
+6.69(+2.09%)
Feb 14, 2017
320.21
320.80
318.10
319.53
930,483
-0.71(-0.22%)
Feb 13, 2017
319.33
321.44
318.17
320.24
546,102
+2.44(+0.77%)
Feb 10, 2017
315.55
318.67
315.27
317.80
697,220
+3.59(+1.14%)
Feb 09, 2017
312.48
315.32
311.81
314.21
594,816
+3.33(+1.07%)
Feb 08, 2017
311.31
312.29
310.25
310.88
522,614
-1.93(-0.62%)
Feb 07, 2017
313.43
314.57
312.51
312.81
659,842
-0.44(-0.14%)
Feb 06, 2017
310.87
314.43
310.87
313.25
658,433
-0.48(-0.15%)
Feb 03, 2017
308.76
314.27
308.40
313.74
1,148,983
+5.28(+1.71%)
Feb 02, 2017
304.15
309.13
303.64
308.46
1,002,946
-1.13(-0.36%)
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.