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
)
927.78
-7.09 (-0.76%)
Streaming Delayed Price
Updated: 12:42 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 (%)
Sep 30, 2022
535.00
540.67
523.53
524.21
893,758
-12.99(-2.42%)
Sep 29, 2022
550.11
552.46
533.19
537.21
921,032
-20.49(-3.67%)
Sep 28, 2022
554.59
560.94
548.86
557.70
928,741
+6.51(+1.18%)
Sep 27, 2022
565.21
567.63
546.77
551.19
807,640
-5.76(-1.03%)
Sep 26, 2022
562.05
565.66
555.31
556.95
727,058
-6.42(-1.14%)
Sep 23, 2022
565.13
570.85
555.48
563.38
1,027,788
-8.68(-1.52%)
Sep 22, 2022
576.53
579.19
564.50
572.05
897,259
-7.23(-1.25%)
Sep 21, 2022
599.53
602.21
578.84
579.28
856,975
-13.55(-2.28%)
Sep 20, 2022
596.98
599.86
590.03
592.83
589,487
-11.83(-1.96%)
Sep 19, 2022
591.41
606.27
591.41
604.66
594,554
+7.61(+1.27%)
Sep 16, 2022
594.28
598.70
586.68
597.05
2,827,830
-5.34(-0.89%)
Sep 15, 2022
611.13
618.23
600.28
602.38
816,604
-10.71(-1.75%)
Sep 14, 2022
619.78
624.77
606.59
613.09
873,149
-1.27(-0.21%)
Sep 13, 2022
642.13
642.42
612.84
614.36
1,302,014
-49.44(-7.45%)
Sep 12, 2022
664.18
668.55
657.54
663.80
794,043
+1.29(+0.19%)
Sep 09, 2022
662.08
668.02
660.06
662.51
563,345
+3.37(+0.51%)
Sep 08, 2022
636.59
659.63
629.08
659.14
902,877
+16.86(+2.63%)
Sep 07, 2022
632.56
645.07
628.56
642.28
506,663
+11.99(+1.90%)
Sep 06, 2022
627.77
635.62
617.22
630.29
688,907
+8.05(+1.29%)
Sep 02, 2022
640.20
642.54
618.44
622.24
530,901
-6.42(-1.02%)
Sep 01, 2022
625.22
629.24
615.37
628.66
513,038
-1.46(-0.23%)
Aug 31, 2022
641.71
644.96
628.84
630.11
688,863
-5.99(-0.94%)
Aug 30, 2022
643.98
644.55
632.02
636.10
514,404
-3.00(-0.47%)
Aug 29, 2022
635.37
642.63
633.67
639.10
401,348
-0.52(-0.08%)
Aug 26, 2022
674.52
675.39
638.98
639.62
669,676
-32.30(-4.81%)
Aug 25, 2022
665.38
673.14
662.19
671.92
386,613
+9.62(+1.45%)
Aug 24, 2022
657.06
665.98
656.23
662.29
408,187
+3.26(+0.50%)
Aug 23, 2022
654.88
665.72
654.33
659.03
426,750
+1.81(+0.28%)
Aug 22, 2022
661.03
663.96
654.54
657.21
714,524
-17.78(-2.63%)
Aug 19, 2022
695.97
697.12
673.53
674.99
819,592
-29.66(-4.21%)
Aug 18, 2022
699.60
707.24
694.21
704.65
830,802
+1.89(+0.27%)
Aug 17, 2022
703.94
706.14
694.55
702.76
628,380
-13.10(-1.83%)
Aug 16, 2022
708.27
722.09
707.44
715.86
702,502
+1.18(+0.17%)
Aug 15, 2022
704.64
717.79
703.07
714.68
761,977
+3.77(+0.53%)
Aug 12, 2022
692.62
711.48
688.40
710.90
810,351
+21.92(+3.18%)
Aug 11, 2022
692.26
696.77
687.85
688.99
732,190
+3.25(+0.47%)
Aug 10, 2022
672.40
685.79
671.40
685.73
869,508
+27.14(+4.12%)
Aug 09, 2022
657.40
660.54
651.48
658.59
514,174
+0.23(+0.03%)
Aug 08, 2022
661.89
666.91
656.45
658.37
518,862
+0.32(+0.05%)
Aug 05, 2022
649.84
661.89
648.93
658.05
580,635
-0.08(-0.01%)
Aug 04, 2022
654.79
661.31
653.45
658.12
789,286
+5.17(+0.79%)
Aug 03, 2022
636.43
653.80
632.52
652.95
953,694
+23.05(+3.66%)
Aug 02, 2022
627.65
640.99
626.90
629.90
752,580
-4.95(-0.78%)
Aug 01, 2022
625.30
638.07
619.80
634.84
602,725
+2.09(+0.33%)
Jul 29, 2022
624.93
638.10
624.26
632.75
945,818
+8.70(+1.39%)
Jul 28, 2022
612.38
627.80
604.03
624.05
582,503
+15.75(+2.59%)
Jul 27, 2022
594.58
611.24
591.39
608.30
496,024
+19.27(+3.27%)
Jul 26, 2022
599.61
599.61
586.51
589.03
527,209
-12.49(-2.08%)
Jul 25, 2022
602.06
604.48
594.95
601.52
499,258
+2.37(+0.40%)
Jul 22, 2022
606.52
610.01
593.32
599.15
542,091
-5.36(-0.89%)
Jul 21, 2022
599.71
607.50
596.43
604.51
763,584
+4.33(+0.72%)
Jul 20, 2022
594.73
604.50
592.39
600.18
710,030
+6.04(+1.02%)
Jul 19, 2022
575.21
595.37
573.44
594.13
975,844
+29.13(+5.16%)
Jul 18, 2022
572.50
579.98
562.18
565.00
878,797
-2.68(-0.47%)
Jul 15, 2022
562.60
570.94
553.64
567.69
1,113,583
+11.10(+1.99%)
Jul 14, 2022
553.04
559.03
548.64
556.59
1,201,982
-7.33(-1.30%)
Jul 13, 2022
562.61
567.39
551.50
563.91
636,198
-6.53(-1.15%)
Jul 12, 2022
569.23
582.87
568.05
570.45
528,454
-1.62(-0.28%)
Jul 11, 2022
578.72
580.47
570.87
572.07
486,723
-13.77(-2.35%)
Jul 08, 2022
585.14
589.51
579.51
585.83
367,058
-3.92(-0.66%)
Jul 07, 2022
585.50
592.73
584.48
589.75
537,184
+8.47(+1.46%)
Jul 06, 2022
588.66
590.35
576.74
581.28
542,316
-5.65(-0.96%)
Jul 05, 2022
572.04
587.37
564.97
586.93
605,809
+3.80(+0.65%)
Jul 01, 2022
574.19
585.56
572.99
583.13
532,891
+7.24(+1.26%)
Jun 30, 2022
573.83
582.32
563.86
575.89
763,364
-8.43(-1.44%)
Jun 29, 2022
593.45
595.43
580.38
584.32
566,035
-10.55(-1.77%)
Jun 28, 2022
607.43
612.73
592.39
594.87
548,288
-7.38(-1.22%)
Jun 27, 2022
614.62
617.22
599.36
602.25
673,952
-10.27(-1.68%)
Jun 24, 2022
598.01
613.05
597.76
612.52
1,072,161
+21.81(+3.69%)
Jun 23, 2022
580.02
594.47
576.16
590.70
898,834
+14.59(+2.53%)
Jun 22, 2022
572.34
588.07
570.29
576.11
997,169
-4.97(-0.86%)
Jun 21, 2022
564.26
583.28
563.32
581.09
1,195,885
+30.52(+5.54%)
Jun 17, 2022
555.45
562.47
547.58
550.56
1,519,466
-3.32(-0.60%)
Jun 16, 2022
549.66
554.88
544.27
553.88
1,063,800
-13.36(-2.36%)
Jun 15, 2022
565.84
577.47
557.67
567.24
975,902
+8.20(+1.47%)
Jun 14, 2022
564.23
571.61
555.29
559.04
793,143
-7.08(-1.25%)
Jun 13, 2022
567.43
573.59
555.88
566.13
1,296,822
-17.92(-3.07%)
Jun 10, 2022
607.70
613.29
584.05
584.05
1,216,046
-39.88(-6.39%)
Jun 09, 2022
624.80
633.78
623.56
623.93
1,024,975
-2.42(-0.39%)
Jun 08, 2022
637.44
640.54
626.22
626.35
509,443
-16.26(-2.53%)
Jun 07, 2022
630.76
643.05
630.55
642.61
576,475
+4.04(+0.63%)
Jun 06, 2022
643.54
650.50
637.41
638.58
640,101
+3.40(+0.54%)
Jun 03, 2022
636.88
640.54
631.52
635.17
833,988
-9.33(-1.45%)
Jun 02, 2022
621.90
647.05
621.05
644.50
1,017,707
+24.39(+3.93%)
Jun 01, 2022
631.54
635.13
618.55
620.11
980,038
-8.05(-1.28%)
May 31, 2022
619.33
631.08
614.37
628.16
2,680,292
+2.39(+0.38%)
May 27, 2022
616.68
631.57
616.01
625.77
1,045,048
+13.23(+2.16%)
May 26, 2022
592.71
613.01
592.61
612.54
1,758,751
+24.26(+4.12%)
May 25, 2022
577.39
594.81
577.39
588.28
1,021,772
+7.75(+1.33%)
May 24, 2022
571.04
584.17
558.17
580.53
1,207,519
+6.42(+1.12%)
May 23, 2022
572.44
577.74
563.15
574.11
977,894
+10.39(+1.84%)
May 20, 2022
560.35
570.05
551.24
563.72
1,277,278
+6.91(+1.24%)
May 19, 2022
549.69
562.71
546.95
556.81
1,385,873
+1.14(+0.21%)
May 18, 2022
567.90
569.31
551.49
555.66
1,029,852
-18.64(-3.25%)
May 17, 2022
578.05
587.12
561.76
574.31
1,666,439
+12.32(+2.19%)
May 16, 2022
563.30
568.15
547.39
561.99
2,436,296
-15.71(-2.72%)
May 13, 2022
569.57
585.27
566.21
577.70
1,794,229
+14.02(+2.49%)
May 12, 2022
556.73
567.85
550.21
563.68
1,190,313
+0.05(+0.01%)
May 11, 2022
567.77
583.39
562.96
563.63
1,246,858
-9.27(-1.62%)
May 10, 2022
577.86
587.03
559.39
572.91
1,256,636
+4.38(+0.77%)
May 09, 2022
579.00
586.17
566.53
568.52
1,149,956
-21.65(-3.67%)
May 06, 2022
592.69
598.14
579.22
590.17
773,078
-4.87(-0.82%)
May 05, 2022
611.46
616.73
588.31
595.05
947,491
-29.50(-4.72%)
May 04, 2022
593.65
625.72
591.47
624.55
1,105,801
+32.08(+5.41%)
May 03, 2022
591.95
602.46
586.93
592.47
945,070
+5.88(+1.00%)
May 02, 2022
591.20
592.17
572.69
586.59
1,637,164
+0.11(+0.02%)
Apr 29, 2022
609.35
611.45
585.11
586.48
1,080,686
-24.68(-4.04%)
Apr 28, 2022
610.25
614.38
600.22
611.16
1,200,726
+7.46(+1.24%)
Apr 27, 2022
606.62
615.46
602.51
603.69
672,941
-3.78(-0.62%)
Apr 26, 2022
622.13
627.93
607.30
607.48
858,733
-19.93(-3.18%)
Apr 25, 2022
619.92
628.16
608.37
627.41
1,212,367
+5.01(+0.81%)
Apr 22, 2022
639.35
642.00
622.01
622.40
849,182
-17.39(-2.72%)
Apr 21, 2022
665.61
665.73
638.10
639.78
857,307
-16.47(-2.51%)
Apr 20, 2022
664.43
667.32
654.87
656.25
988,621
-2.41(-0.37%)
Apr 19, 2022
639.82
661.56
639.82
658.66
1,063,197
+20.25(+3.17%)
Apr 18, 2022
644.98
649.20
636.03
638.41
888,426
-7.67(-1.19%)
Apr 14, 2022
672.22
675.32
646.05
646.08
1,175,837
-25.88(-3.85%)
Apr 13, 2022
673.15
682.59
667.59
671.97
968,016
-1.02(-0.15%)
Apr 12, 2022
683.85
690.82
667.93
672.99
1,017,463
-10.84(-1.59%)
Apr 11, 2022
687.75
692.47
682.81
683.83
630,265
-7.25(-1.05%)
Apr 08, 2022
701.32
701.32
689.30
691.08
874,432
-12.01(-1.71%)
Apr 07, 2022
699.65
707.17
691.09
703.09
506,445
+3.44(+0.49%)
Apr 06, 2022
706.24
711.72
692.00
699.65
900,705
-18.03(-2.51%)
Apr 05, 2022
732.04
733.48
715.58
717.68
803,169
-16.71(-2.28%)
Apr 04, 2022
724.32
740.42
722.63
734.39
939,413
+11.71(+1.62%)
Apr 01, 2022
721.03
727.44
717.80
722.68
727,913
+5.25(+0.73%)
Mar 31, 2022
735.71
736.50
717.43
717.43
992,525
-12.38(-1.70%)
Mar 30, 2022
729.06
735.18
725.92
729.82
843,404
+3.87(+0.53%)
Mar 29, 2022
718.95
729.25
715.55
725.95
846,890
+21.93(+3.12%)
Mar 28, 2022
698.97
706.31
694.74
704.02
478,195
+8.30(+1.19%)
Mar 25, 2022
694.71
698.46
690.35
695.72
447,279
+2.59(+0.37%)
Mar 24, 2022
694.78
697.93
689.42
693.13
493,148
+1.71(+0.25%)
Mar 23, 2022
701.16
701.16
685.04
691.42
810,883
-9.77(-1.39%)
Mar 22, 2022
694.97
703.31
692.29
701.19
604,035
+12.24(+1.78%)
Mar 21, 2022
694.63
698.48
683.41
688.95
627,632
-4.47(-0.64%)
Mar 18, 2022
697.04
697.04
684.77
693.42
1,307,187
-2.20(-0.32%)
Mar 17, 2022
676.96
697.58
676.96
695.62
580,365
+9.22(+1.34%)
Mar 16, 2022
678.56
687.20
667.98
686.40
1,237,988
+22.01(+3.31%)
Mar 15, 2022
659.61
671.27
657.53
664.39
681,194
+9.52(+1.45%)
Mar 14, 2022
653.33
666.94
651.89
654.87
808,136
+9.85(+1.53%)
Mar 11, 2022
657.54
661.87
644.23
645.02
867,736
-9.54(-1.46%)
Mar 10, 2022
639.86
662.65
639.71
654.56
1,073,454
+3.71(+0.57%)
Mar 09, 2022
644.94
659.42
638.41
650.85
1,525,471
+28.52(+4.58%)
Mar 08, 2022
633.72
636.82
619.78
622.33
1,257,199
-13.33(-2.10%)
Mar 07, 2022
653.43
658.83
633.57
635.66
1,229,598
-18.33(-2.80%)
Mar 04, 2022
677.84
681.04
652.97
653.99
2,302,041
-34.02(-4.95%)
Mar 03, 2022
696.65
701.80
680.42
688.01
744,015
-0.31(-0.04%)
Mar 02, 2022
671.50
695.56
669.65
688.32
1,016,741
+21.66(+3.25%)
Mar 01, 2022
690.47
691.74
663.74
666.65
925,375
-27.12(-3.91%)
Feb 28, 2022
690.22
697.37
685.88
693.77
852,332
-6.51(-0.93%)
Feb 25, 2022
686.46
700.38
684.65
700.28
725,421
+17.79(+2.61%)
Feb 24, 2022
662.43
685.18
657.85
682.49
1,258,741
-0.65(-0.10%)
Feb 23, 2022
700.41
706.42
681.91
683.14
872,859
-12.12(-1.74%)
Feb 22, 2022
699.47
707.31
687.12
695.26
739,977
-9.83(-1.39%)
Feb 18, 2022
705.09
0
-6.04(-0.85%)
Feb 17, 2022
721.68
725.22
709.67
711.13
533,583
-19.51(-2.67%)
Feb 16, 2022
724.81
734.68
724.24
730.64
672,450
+2.08(+0.29%)
Feb 15, 2022
723.91
731.41
722.27
728.56
590,174
+19.47(+2.75%)
Feb 14, 2022
713.46
721.74
702.23
709.09
1,020,083
-11.36(-1.58%)
Feb 11, 2022
730.42
732.11
716.50
720.45
1,363,730
-5.32(-0.73%)
Feb 10, 2022
749.58
755.48
718.32
725.76
2,232,296
-32.47(-4.28%)
Feb 09, 2022
764.06
769.30
758.20
758.23
1,284,284
+5.23(+0.69%)
Feb 08, 2022
761.01
762.78
747.29
753.00
1,041,801
-8.89(-1.17%)
Feb 07, 2022
755.43
769.20
749.59
761.88
609,762
+6.62(+0.88%)
Feb 04, 2022
747.97
762.37
743.59
755.26
715,731
+3.78(+0.50%)
Feb 03, 2022
761.49
748.42
751.49
624,688
-15.61(-2.04%)
Feb 02, 2022
774.13
774.23
760.59
767.10
1,104,865
-3.21(-0.42%)
Feb 01, 2022
772.13
775.32
765.29
770.31
677,549
+2.81(+0.37%)
Jan 31, 2022
750.96
768.18
767.50
655,396
+13.80(+1.83%)
Jan 28, 2022
731.88
753.78
720.60
753.70
646,953
+18.82(+2.56%)
Jan 27, 2022
753.25
759.69
730.90
734.88
746,910
-7.00(-0.94%)
Jan 26, 2022
756.36
764.73
732.66
741.88
1,010,771
-2.87(-0.39%)
Jan 25, 2022
721.87
750.07
712.41
744.75
1,308,177
+10.94(+1.49%)
Jan 24, 2022
727.04
735.30
703.88
733.81
1,810,639
-13.15(-1.76%)
Jan 21, 2022
770.26
770.26
744.98
746.96
1,338,403
-23.90(-3.10%)
Jan 20, 2022
772.37
789.63
768.25
770.87
1,014,151
+0.98(+0.13%)
Jan 19, 2022
783.41
783.41
769.42
769.89
852,508
-6.06(-0.78%)
Jan 18, 2022
778.75
783.36
768.67
775.95
1,091,970
-15.48(-1.96%)
Jan 14, 2022
791.43
0
-17.70(-2.19%)
Jan 13, 2022
830.72
831.12
805.94
809.13
850,892
-16.35(-1.98%)
Jan 12, 2022
835.22
839.34
821.52
825.48
699,485
-2.87(-0.35%)
Jan 11, 2022
813.02
829.02
803.71
828.35
799,818
+13.85(+1.70%)
Jan 10, 2022
828.83
829.92
804.71
814.50
845,419
-17.65(-2.12%)
Jan 07, 2022
834.96
836.22
824.45
832.16
689,787
-3.00(-0.36%)
Jan 06, 2022
833.17
837.67
824.47
835.16
682,961
+3.47(+0.42%)
Jan 05, 2022
856.29
863.15
830.81
831.69
614,739
-23.74(-2.77%)
Jan 04, 2022
855.89
865.00
854.81
855.43
531,576
+5.12(+0.60%)
Jan 03, 2022
856.47
859.95
844.43
850.31
504,797
-3.57(-0.42%)
Dec 31, 2021
853.67
857.85
851.96
853.88
230,633
+1.68(+0.20%)
Dec 30, 2021
850.30
856.21
845.40
852.20
338,770
+3.77(+0.44%)
Dec 29, 2021
859.21
860.78
846.53
848.43
420,266
-11.28(-1.31%)
Dec 28, 2021
861.55
866.47
859.08
859.72
413,008
-0.70(-0.08%)
Dec 27, 2021
856.90
860.94
850.56
860.42
440,578
+8.07(+0.95%)
Dec 23, 2021
852.22
861.14
850.64
852.35
446,403
+2.22(+0.26%)
Dec 22, 2021
850.15
856.41
846.85
850.13
375,639
+0.62(+0.07%)
Dec 21, 2021
843.95
852.60
839.60
849.51
409,067
+12.66(+1.51%)
Dec 20, 2021
839.27
840.22
824.75
836.84
589,198
-15.18(-1.78%)
Dec 17, 2021
855.90
861.73
842.54
852.02
779,626
-7.44(-0.87%)
Dec 16, 2021
863.11
870.20
854.63
859.47
508,213
+6.19(+0.73%)
Dec 15, 2021
844.73
853.57
831.02
853.27
499,526
+11.69(+1.39%)
Dec 14, 2021
848.69
853.79
832.88
841.59
888,816
-14.25(-1.67%)
Dec 13, 2021
861.76
863.15
852.56
855.84
496,796
-7.00(-0.81%)
Dec 10, 2021
863.54
866.60
857.54
862.83
486,231
+5.67(+0.66%)
Dec 09, 2021
856.99
864.48
853.07
857.16
403,837
-4.46(-0.52%)
Dec 08, 2021
865.93
869.36
853.30
861.62
443,346
+2.74(+0.32%)
Dec 07, 2021
850.28
862.20
847.32
858.88
680,321
+22.59(+2.70%)
Dec 06, 2021
840.51
844.92
830.43
836.29
474,746
+1.17(+0.14%)
Dec 03, 2021
856.96
857.79
824.17
835.12
690,907
-17.90(-2.10%)
Dec 02, 2021
836.92
857.85
836.59
853.01
679,392
+17.19(+2.06%)
Dec 01, 2021
855.47
862.85
835.31
835.82
762,579
-3.97(-0.47%)
Nov 30, 2021
853.72
858.71
837.39
839.79
1,138,488
-21.71(-2.52%)
Nov 29, 2021
849.24
867.78
840.92
861.51
657,756
+24.47(+2.92%)
Nov 26, 2021
838.09
848.57
832.59
837.04
585,148
-27.00(-3.12%)
Nov 24, 2021
865.52
872.11
858.81
864.03
472,782
-4.37(-0.50%)
Nov 23, 2021
856.19
869.55
852.47
868.41
739,096
+14.95(+1.75%)
Nov 22, 2021
854.08
863.28
847.55
853.46
600,568
+4.07(+0.48%)
Nov 19, 2021
856.31
859.18
844.83
849.39
796,224
-7.26(-0.85%)
Nov 18, 2021
867.89
857.66
852.90
856.65
735,061
-8.14(-0.94%)
Nov 17, 2021
876.78
878.53
856.09
864.79
729,109
-16.16(-1.83%)
Nov 16, 2021
884.94
888.09
873.79
880.96
496,645
-3.98(-0.45%)
Nov 15, 2021
901.44
901.89
882.87
884.94
730,983
-16.94(-1.88%)
Nov 12, 2021
901.91
903.43
893.36
901.88
417,448
+5.47(+0.61%)
Nov 11, 2021
890.06
899.87
889.37
896.41
287,525
+5.93(+0.67%)
Nov 10, 2021
893.07
890.48
366,971
-7.00(-0.78%)
Nov 09, 2021
893.74
902.15
884.62
897.48
424,564
+0.82(+0.09%)
Nov 08, 2021
891.22
897.56
888.90
896.66
401,129
+9.99(+1.13%)
Nov 05, 2021
893.36
898.59
883.20
886.68
366,334
+0.99(+0.11%)
Nov 04, 2021
887.42
895.01
879.25
885.68
378,057
+2.17(+0.25%)
Nov 03, 2021
883.95
885.41
876.64
883.51
417,146
+3.57(+0.41%)
Nov 02, 2021
868.52
882.79
865.55
879.94
411,208
+10.79(+1.24%)
Nov 01, 2021
879.32
875.86
863.07
869.15
429,526
-6.71(-0.77%)
Oct 29, 2021
864.27
879.95
863.88
875.86
522,127
+7.41(+0.85%)
Oct 28, 2021
850.59
868.78
850.59
868.45
379,384
+16.90(+1.99%)
Oct 27, 2021
863.54
872.05
850.92
851.55
487,804
-13.28(-1.54%)
Oct 26, 2021
866.65
864.83
407,205
+6.35(+0.74%)
Oct 25, 2021
852.73
865.16
846.67
858.48
487,339
+9.07(+1.07%)
Oct 22, 2021
839.97
850.42
835.52
849.41
400,818
+10.44(+1.24%)
Oct 21, 2021
838.24
844.66
836.35
838.97
359,059
+0.73(+0.09%)
Oct 20, 2021
840.39
840.91
832.78
838.24
409,913
+1.19(+0.14%)
Oct 19, 2021
834.88
839.82
830.71
837.05
439,975
+4.96(+0.60%)
Oct 18, 2021
837.37
842.17
830.42
832.09
582,782
-10.16(-1.21%)
Oct 15, 2021
839.79
849.65
829.97
842.25
1,101,954
+13.69(+1.65%)
Oct 14, 2021
818.80
832.47
805.11
828.56
864,839
+22.93(+2.85%)
Oct 13, 2021
800.24
814.28
790.96
805.63
1,566,104
+29.36(+3.78%)
Oct 12, 2021
782.96
782.96
771.98
776.28
886,243
-3.29(-0.42%)
Oct 11, 2021
780.82
798.95
778.54
779.56
572,811
-4.34(-0.55%)
Oct 08, 2021
779.78
786.00
776.63
783.90
377,311
+1.90(+0.24%)
Oct 07, 2021
784.94
793.79
781.17
782.00
467,525
+4.46(+0.57%)
Oct 06, 2021
769.53
777.78
762.14
777.54
509,016
-1.14(-0.15%)
Oct 05, 2021
769.73
783.38
763.95
778.68
479,576
+12.27(+1.60%)
Oct 04, 2021
777.14
783.56
760.29
766.41
641,989
-15.16(-1.94%)
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.