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
Chipotle Mexican Grill
(NY:
CMG
)
3,153.38
-19.42 (-0.61%)
Official Closing Price
Updated: 6:30 PM EDT, May 22, 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, 2012
418.47
419.39
412.78
414.15
325,228
-5.26(-1.25%)
Apr 27, 2012
415.00
421.00
412.25
419.41
540,199
+4.67(+1.13%)
Apr 26, 2012
412.18
418.49
410.03
414.74
591,764
+1.75(+0.42%)
Apr 25, 2012
405.50
413.65
405.03
412.99
583,179
+10.13(+2.51%)
Apr 24, 2012
411.96
414.00
401.03
402.86
1,207,415
-14.38(-3.45%)
Apr 23, 2012
413.90
417.66
406.38
417.24
1,340,713
-2.02(-0.48%)
Apr 20, 2012
429.48
433.30
416.01
419.26
2,031,289
-11.52(-2.67%)
Apr 19, 2012
439.23
439.42
428.26
430.78
837,453
-7.33(-1.67%)
Apr 18, 2012
432.25
440.93
431.99
438.11
500,748
+5.68(+1.31%)
Apr 17, 2012
434.95
434.95
429.04
432.43
627,234
+0.31(+0.07%)
Apr 16, 2012
439.47
441.78
428.76
432.12
832,349
-8.28(-1.88%)
Apr 13, 2012
433.80
442.40
429.02
440.40
948,535
+7.18(+1.66%)
Apr 12, 2012
423.97
433.53
423.11
433.22
807,885
+10.56(+2.50%)
Apr 11, 2012
421.40
426.66
421.00
422.66
697,994
+6.04(+1.45%)
Apr 10, 2012
425.08
428.95
414.59
416.62
749,762
-9.69(-2.27%)
Apr 09, 2012
420.50
427.13
420.50
426.31
461,533
+1.33(+0.31%)
Apr 05, 2012
415.09
424.99
414.97
424.98
539,322
+7.94(+1.90%)
Apr 04, 2012
419.23
420.91
411.12
417.04
678,854
-5.22(-1.24%)
Apr 03, 2012
417.58
422.43
417.58
422.26
482,740
+3.86(+0.92%)
Apr 02, 2012
417.00
421.41
413.54
418.40
381,262
+0.40(+0.10%)
Mar 30, 2012
424.84
424.84
418.00
418.00
348,449
-2.62(-0.62%)
Mar 29, 2012
419.11
421.03
415.00
420.62
341,976
+0.53(+0.13%)
Mar 28, 2012
422.24
424.40
416.72
420.09
364,285
-1.28(-0.30%)
Mar 27, 2012
424.82
426.57
421.00
421.37
527,463
-3.33(-0.78%)
Mar 26, 2012
417.49
425.58
417.00
424.70
444,580
+9.19(+2.21%)
Mar 23, 2012
416.71
417.57
411.97
415.51
459,832
-2.62(-0.63%)
Mar 22, 2012
414.45
418.81
413.53
418.13
476,937
+2.02(+0.49%)
Mar 21, 2012
413.25
417.18
412.97
416.11
398,657
+3.24(+0.78%)
Mar 20, 2012
411.00
414.45
409.27
412.87
358,462
-1.05(-0.25%)
Mar 19, 2012
410.29
414.23
407.15
413.92
376,603
+3.01(+0.73%)
Mar 16, 2012
409.77
410.95
405.53
410.91
532,390
+3.83(+0.94%)
Mar 15, 2012
400.75
408.31
399.59
407.08
554,460
+7.08(+1.77%)
Mar 14, 2012
400.88
401.52
397.65
400.00
271,537
-0.05(-0.01%)
Mar 13, 2012
400.07
400.07
396.44
400.05
307,154
+2.53(+0.64%)
Mar 12, 2012
398.98
401.37
395.66
397.52
366,938
-0.60(-0.15%)
Mar 09, 2012
399.10
400.00
396.51
398.12
362,401
-0.06(-0.02%)
Mar 08, 2012
393.00
399.56
392.23
398.18
345,799
+6.08(+1.55%)
Mar 07, 2012
389.48
393.48
387.09
392.10
299,308
+4.80(+1.24%)
Mar 06, 2012
388.40
389.49
386.44
387.30
531,512
-5.68(-1.45%)
Mar 05, 2012
394.29
396.64
391.58
392.98
376,707
-1.41(-0.36%)
Mar 02, 2012
393.50
394.79
391.98
394.39
302,959
+0.29(+0.07%)
Mar 01, 2012
391.85
394.75
388.00
394.10
387,652
+3.88(+0.99%)
Feb 29, 2012
390.90
392.00
387.34
390.22
355,050
-1.74(-0.44%)
Feb 28, 2012
389.60
392.35
387.51
391.96
356,562
+3.07(+0.79%)
Feb 27, 2012
385.94
390.41
385.21
388.89
344,586
+1.47(+0.38%)
Feb 24, 2012
387.76
387.99
384.85
387.42
311,260
+0.62(+0.16%)
Feb 23, 2012
383.65
387.75
383.50
386.80
332,162
+1.85(+0.48%)
Feb 22, 2012
383.00
386.73
381.12
384.95
403,494
+1.37(+0.36%)
Feb 21, 2012
382.80
387.00
380.14
383.58
687,359
-1.12(-0.29%)
Feb 17, 2012
381.47
385.34
380.00
384.70
577,992
+2.66(+0.70%)
Feb 16, 2012
375.25
383.06
375.00
382.04
505,947
+6.31(+1.68%)
Feb 15, 2012
380.49
383.38
373.60
375.73
757,110
-3.21(-0.85%)
Feb 14, 2012
377.23
379.45
375.01
378.94
389,605
+1.49(+0.39%)
Feb 13, 2012
378.70
379.91
375.19
377.45
391,498
+1.00(+0.27%)
Feb 10, 2012
372.93
376.63
372.46
376.45
311,226
-0.04(-0.01%)
Feb 09, 2012
375.50
377.75
372.27
376.49
484,794
+2.47(+0.66%)
Feb 08, 2012
374.03
375.25
370.50
374.02
408,653
+0.00(+0.00%)
Feb 07, 2012
371.02
374.97
370.07
374.02
383,696
+2.39(+0.64%)
Feb 06, 2012
370.00
374.92
369.51
371.63
537,252
-0.56(-0.15%)
Feb 03, 2012
367.18
373.20
366.03
372.19
809,981
+9.37(+2.58%)
Feb 02, 2012
366.19
373.37
358.60
362.82
1,413,586
-7.59(-2.05%)
Feb 01, 2012
368.00
371.62
364.41
370.41
873,076
+3.12(+0.85%)
Jan 31, 2012
368.39
369.72
365.52
367.29
350,739
-0.40(-0.11%)
Jan 30, 2012
364.90
368.25
364.10
367.69
288,021
+0.93(+0.25%)
Jan 27, 2012
364.05
368.36
362.31
366.76
279,840
+0.95(+0.26%)
Jan 26, 2012
364.12
370.35
363.02
365.81
491,187
+2.67(+0.74%)
Jan 25, 2012
359.89
364.85
359.00
363.14
491,209
+2.54(+0.70%)
Jan 24, 2012
358.40
361.10
357.02
360.60
373,301
+0.14(+0.04%)
Jan 23, 2012
356.84
363.32
356.37
360.46
480,502
+4.07(+1.14%)
Jan 20, 2012
356.60
358.55
354.10
356.39
383,349
-1.70(-0.47%)
Jan 19, 2012
356.71
359.48
355.54
358.09
331,859
+1.27(+0.36%)
Jan 18, 2012
354.20
357.75
351.90
356.82
323,871
+3.44(+0.97%)
Jan 17, 2012
356.84
357.75
353.16
353.38
351,281
-1.24(-0.35%)
Jan 13, 2012
350.26
355.00
350.00
354.62
697,501
+7.00(+2.01%)
Jan 12, 2012
347.61
348.51
343.80
347.62
384,830
+0.02(+0.01%)
Jan 11, 2012
340.00
347.92
338.24
347.60
573,863
+6.48(+1.90%)
Jan 10, 2012
343.82
344.34
336.55
341.12
503,525
+1.38(+0.41%)
Jan 09, 2012
349.00
349.49
336.29
339.74
748,550
-9.21(-2.64%)
Jan 06, 2012
348.88
352.63
347.35
348.95
370,616
-1.53(-0.44%)
Jan 05, 2012
346.88
351.98
342.57
350.48
672,208
+1.73(+0.50%)
Jan 04, 2012
346.00
349.98
345.01
348.75
743,027
+11.01(+3.26%)
Dec 30, 2011
340.77
340.77
337.74
337.74
223,188
-3.03(-0.89%)
Dec 29, 2011
340.00
342.00
338.66
340.77
292,674
+0.63(+0.19%)
Dec 28, 2011
338.64
340.50
336.67
340.14
396,565
+1.14(+0.34%)
Dec 27, 2011
335.00
339.94
333.12
339.00
272,575
+3.68(+1.10%)
Dec 23, 2011
332.68
335.32
331.40
335.32
200,518
+1.26(+0.38%)
Dec 21, 2011
331.60
334.60
330.09
334.06
334,878
+2.34(+0.71%)
Dec 20, 2011
322.20
332.00
321.47
331.72
513,762
+13.95(+4.39%)
Dec 19, 2011
320.68
321.51
317.19
317.77
363,211
-0.63(-0.20%)
Dec 16, 2011
319.70
321.94
316.80
318.40
553,934
-0.12(-0.04%)
Dec 15, 2011
324.48
324.50
316.74
318.52
505,441
-2.59(-0.81%)
Dec 14, 2011
327.70
329.93
319.21
321.11
599,671
-8.40(-2.55%)
Dec 13, 2011
340.00
340.11
328.50
329.51
678,630
-10.71(-3.15%)
Dec 12, 2011
335.38
341.28
334.35
340.22
529,679
+1.62(+0.48%)
Dec 09, 2011
335.68
339.98
332.91
338.60
478,254
+3.86(+1.15%)
Dec 08, 2011
334.91
339.23
333.54
334.74
587,435
-2.01(-0.60%)
Dec 07, 2011
330.15
338.10
328.15
336.75
597,376
+5.32(+1.61%)
Dec 06, 2011
334.00
334.83
329.26
331.43
455,300
-4.78(-1.42%)
Dec 05, 2011
334.15
338.68
333.03
336.21
817,699
+5.72(+1.73%)
Dec 02, 2011
324.98
333.33
323.81
330.49
786,781
+7.45(+2.31%)
Dec 01, 2011
318.50
324.09
315.93
323.04
581,509
+1.48(+0.46%)
Nov 30, 2011
320.21
321.70
316.27
321.56
709,149
+8.59(+2.74%)
Nov 29, 2011
310.02
313.82
309.31
312.97
395,058
+3.42(+1.10%)
Nov 28, 2011
309.50
313.38
307.25
309.55
474,117
+8.80(+2.93%)
Nov 25, 2011
300.00
304.89
300.00
300.75
219,822
+0.30(+0.10%)
Nov 23, 2011
306.67
308.75
300.45
300.45
459,676
-7.93(-2.57%)
Nov 22, 2011
304.19
312.22
304.19
308.38
525,375
+2.80(+0.92%)
Nov 21, 2011
306.43
308.48
302.68
305.58
497,968
-5.48(-1.76%)
Nov 18, 2011
314.30
315.90
308.26
311.06
506,065
-2.55(-0.81%)
Nov 17, 2011
316.71
319.64
310.00
313.61
710,195
-3.06(-0.97%)
Nov 16, 2011
325.03
326.95
315.01
316.67
791,871
-10.79(-3.30%)
Nov 15, 2011
326.00
329.11
322.51
327.46
496,532
+0.43(+0.13%)
Nov 14, 2011
330.75
334.34
326.33
327.03
464,550
-4.99(-1.50%)
Nov 11, 2011
329.82
333.16
325.28
332.02
507,729
+6.14(+1.88%)
Nov 10, 2011
336.92
336.95
324.53
325.88
751,092
-6.96(-2.09%)
Nov 09, 2011
333.01
338.07
331.68
332.84
474,865
-7.03(-2.07%)
Nov 08, 2011
341.00
342.74
335.00
339.87
443,759
+0.71(+0.21%)
Nov 07, 2011
338.87
341.61
336.09
339.16
419,731
+0.19(+0.06%)
Nov 04, 2011
334.31
339.94
334.31
338.97
494,006
+1.47(+0.44%)
Nov 03, 2011
333.63
338.66
329.06
337.50
869,184
+7.88(+2.39%)
Nov 02, 2011
332.99
332.99
324.93
329.62
562,299
+1.44(+0.44%)
Nov 01, 2011
326.64
334.27
324.00
328.18
882,860
-7.94(-2.36%)
Oct 31, 2011
338.98
347.94
336.05
336.12
1,014,938
-5.28(-1.55%)
Oct 28, 2011
341.30
344.98
338.33
341.40
496,830
-2.12(-0.62%)
Oct 27, 2011
341.25
345.92
335.02
343.52
747,745
+10.67(+3.21%)
Oct 26, 2011
338.96
339.50
330.02
332.85
746,989
-1.33(-0.40%)
Oct 25, 2011
339.59
343.00
334.03
334.18
878,781
-8.31(-2.43%)
Oct 24, 2011
334.00
342.98
332.40
342.49
1,117,296
+9.00(+2.70%)
Oct 21, 2011
320.07
333.50
318.41
333.49
2,661,667
+25.58(+8.31%)
Oct 20, 2011
308.97
312.29
306.06
307.91
1,231,835
-2.36(-0.76%)
Oct 19, 2011
319.47
319.99
309.17
310.27
758,259
-9.58(-3.00%)
Oct 18, 2011
320.50
321.06
310.28
319.85
584,730
+0.06(+0.02%)
Oct 17, 2011
319.60
324.32
317.09
319.79
613,893
-1.01(-0.31%)
Oct 14, 2011
320.00
321.66
314.72
320.80
698,925
+3.49(+1.10%)
Oct 13, 2011
311.36
318.98
311.36
317.31
688,316
+3.31(+1.05%)
Oct 12, 2011
313.47
318.06
311.00
314.00
828,576
+4.05(+1.31%)
Oct 11, 2011
305.02
315.00
305.01
309.95
682,652
+2.10(+0.68%)
Oct 10, 2011
298.77
311.84
298.50
307.85
741,547
+13.26(+4.50%)
Oct 07, 2011
296.98
298.56
290.54
294.59
994,954
-4.40(-1.47%)
Oct 06, 2011
294.47
299.88
291.26
298.99
1,549,419
-1.80(-0.60%)
Oct 05, 2011
300.92
302.36
292.00
300.79
1,038,912
-0.30(-0.10%)
Oct 04, 2011
290.00
302.96
285.39
301.09
1,365,713
+8.39(+2.87%)
Oct 03, 2011
299.45
306.60
291.48
292.70
969,426
-10.25(-3.38%)
Sep 30, 2011
308.09
312.94
301.80
302.95
860,457
-10.19(-3.25%)
Sep 29, 2011
323.82
324.65
303.34
313.14
1,190,735
-5.92(-1.86%)
Sep 28, 2011
322.47
328.35
318.00
319.06
782,688
-1.55(-0.48%)
Sep 27, 2011
334.48
334.48
319.53
320.61
941,345
-8.83(-2.68%)
Sep 26, 2011
324.74
329.97
310.00
329.44
1,047,297
+8.94(+2.79%)
Sep 23, 2011
322.79
323.83
313.58
320.50
1,244,665
-5.44(-1.67%)
Sep 22, 2011
325.03
334.74
320.75
325.94
1,762,351
-7.31(-2.19%)
Sep 21, 2011
331.03
343.48
329.34
333.25
2,013,952
+0.06(+0.02%)
Sep 20, 2011
337.03
346.78
332.00
333.19
2,035,073
-2.95(-0.88%)
Sep 19, 2011
315.50
338.32
314.20
336.14
1,572,304
+18.08(+5.68%)
Sep 16, 2011
316.57
318.19
314.02
318.06
567,213
+1.91(+0.60%)
Sep 15, 2011
318.00
319.00
312.25
316.15
667,737
+0.24(+0.08%)
Sep 14, 2011
312.98
319.66
308.90
315.91
955,970
+4.50(+1.45%)
Sep 13, 2011
306.31
312.18
306.31
311.41
592,233
+3.66(+1.19%)
Sep 12, 2011
301.81
309.44
300.82
307.75
697,102
+2.58(+0.85%)
Sep 09, 2011
308.05
309.60
300.53
305.17
923,805
-6.17(-1.98%)
Sep 08, 2011
307.38
315.85
306.34
311.34
761,551
+2.65(+0.86%)
Sep 07, 2011
313.90
313.90
307.10
308.69
774,717
-1.74(-0.56%)
Sep 06, 2011
298.97
310.98
297.70
310.43
850,801
+4.93(+1.61%)
Sep 02, 2011
302.43
309.93
300.57
305.50
625,012
-3.67(-1.19%)
Sep 01, 2011
314.03
316.00
308.05
309.17
538,773
-4.20(-1.34%)
Aug 31, 2011
313.66
318.00
310.23
313.37
892,488
+2.16(+0.69%)
Aug 30, 2011
304.70
313.17
302.81
311.21
746,617
+5.96(+1.95%)
Aug 29, 2011
300.75
307.57
300.75
305.25
731,328
+6.37(+2.13%)
Aug 26, 2011
288.70
300.79
285.00
298.88
894,237
+9.64(+3.33%)
Aug 25, 2011
298.36
299.99
288.20
289.24
686,120
-7.22(-2.44%)
Aug 24, 2011
294.95
299.98
290.02
296.46
1,166,317
+1.90(+0.65%)
Aug 23, 2011
275.49
295.60
275.49
294.56
1,476,042
+21.36(+7.82%)
Aug 22, 2011
283.13
286.60
271.53
273.20
1,563,871
-6.17(-2.21%)
Aug 19, 2011
281.60
292.43
277.00
279.37
1,762,599
-5.13(-1.80%)
Aug 18, 2011
301.55
301.94
279.00
284.50
1,890,579
-24.94(-8.06%)
Aug 17, 2011
317.05
317.87
305.51
309.44
698,834
-6.45(-2.04%)
Aug 16, 2011
317.62
318.83
312.27
315.89
531,721
-3.79(-1.19%)
Aug 15, 2011
319.50
321.58
314.02
319.68
521,531
+1.98(+0.62%)
Aug 12, 2011
319.04
320.97
314.63
317.70
643,734
+1.42(+0.45%)
Aug 11, 2011
303.36
318.66
303.25
316.28
1,199,211
+16.52(+5.51%)
Aug 10, 2011
298.61
309.20
295.00
299.76
1,401,451
-2.80(-0.93%)
Aug 09, 2011
303.20
304.00
287.52
302.56
1,451,292
+10.86(+3.72%)
Aug 08, 2011
303.20
305.21
291.20
291.70
1,410,361
-19.82(-6.36%)
Aug 05, 2011
314.34
317.81
301.11
311.52
1,241,744
+0.12(+0.04%)
Aug 04, 2011
322.50
325.88
311.40
311.40
1,263,821
-14.18(-4.36%)
Aug 03, 2011
321.01
327.00
313.08
325.58
1,070,302
+4.93(+1.54%)
Aug 02, 2011
325.62
330.59
320.29
320.65
607,274
-6.90(-2.11%)
Aug 01, 2011
328.97
329.99
323.09
327.55
513,464
+2.97(+0.92%)
Jul 29, 2011
320.89
327.57
317.85
324.58
784,300
+0.42(+0.13%)
Jul 28, 2011
323.00
329.00
323.00
324.16
525,410
+1.42(+0.44%)
Jul 27, 2011
329.18
329.79
321.80
322.74
828,079
-8.66(-2.61%)
Jul 26, 2011
333.44
336.88
330.75
331.40
466,147
-3.06(-0.91%)
Jul 25, 2011
332.79
337.32
332.00
334.46
540,740
-1.06(-0.32%)
Jul 22, 2011
332.76
336.71
332.70
335.52
1,021,142
+7.30(+2.22%)
Jul 21, 2011
330.50
332.43
325.76
328.22
821,452
-1.80(-0.55%)
Jul 20, 2011
324.75
332.00
323.67
330.02
1,872,606
-3.69(-1.11%)
Jul 19, 2011
330.20
333.71
325.30
333.71
1,466,365
+5.72(+1.74%)
Jul 18, 2011
324.78
328.36
322.62
327.99
764,114
+3.39(+1.04%)
Jul 15, 2011
325.06
326.18
320.12
324.60
834,550
-0.03(-0.01%)
Jul 14, 2011
327.44
329.69
320.31
324.63
830,149
-0.55(-0.17%)
Jul 13, 2011
322.31
328.28
321.33
325.18
931,703
+5.47(+1.71%)
Jul 12, 2011
320.46
323.50
318.54
319.71
644,166
-0.98(-0.31%)
Jul 11, 2011
321.70
326.46
318.38
320.69
788,935
-4.61(-1.42%)
Jul 08, 2011
324.75
328.17
321.70
325.30
1,025,035
-3.19(-0.97%)
Jul 07, 2011
326.66
329.80
323.94
328.49
913,053
+3.55(+1.09%)
Jul 06, 2011
320.88
325.76
319.56
324.94
866,076
+3.49(+1.09%)
Jul 05, 2011
315.98
322.63
314.28
321.45
881,900
+5.73(+1.81%)
Jul 01, 2011
307.24
316.85
305.88
315.72
827,001
+7.53(+2.44%)
Jun 30, 2011
305.24
308.55
304.25
308.19
606,198
+3.73(+1.23%)
Jun 29, 2011
306.50
308.93
303.19
304.46
661,307
-0.26(-0.09%)
Jun 28, 2011
302.50
305.30
300.33
304.72
825,799
+3.26(+1.08%)
Jun 27, 2011
293.26
302.72
291.08
301.46
1,176,752
+8.21(+2.80%)
Jun 24, 2011
292.38
297.00
290.51
293.25
1,088,090
+2.47(+0.85%)
Jun 23, 2011
281.65
291.55
280.80
290.78
1,016,308
+6.32(+2.22%)
Jun 22, 2011
285.12
289.82
284.42
284.46
545,932
-0.79(-0.28%)
Jun 21, 2011
277.16
285.90
277.04
285.25
838,617
+9.20(+3.33%)
Jun 20, 2011
274.96
277.25
274.96
276.05
629,113
+7.08(+2.63%)
Jun 17, 2011
274.00
275.44
268.87
268.97
940,750
-2.84(-1.04%)
Jun 16, 2011
277.30
277.30
269.42
271.81
788,864
-5.49(-1.98%)
Jun 15, 2011
274.75
278.78
273.07
277.30
669,097
+0.53(+0.19%)
Jun 14, 2011
273.81
277.94
272.45
276.77
530,745
+5.87(+2.17%)
Jun 13, 2011
271.99
275.64
268.09
270.90
627,079
-0.97(-0.36%)
Jun 10, 2011
277.31
279.02
271.30
271.87
766,812
-6.00(-2.16%)
Jun 09, 2011
276.90
279.06
273.62
277.87
446,322
+0.76(+0.27%)
Jun 08, 2011
279.82
283.92
276.12
277.11
655,280
-4.19(-1.49%)
Jun 07, 2011
282.01
284.74
280.24
281.30
405,997
+0.56(+0.20%)
Jun 06, 2011
285.01
290.19
280.26
280.74
673,884
-5.77(-2.01%)
Jun 03, 2011
281.95
291.89
281.02
286.51
1,024,766
+5.94(+2.12%)
May 24, 2011
284.24
284.43
279.32
280.57
545,469
-2.76(-0.97%)
May 23, 2011
277.52
285.25
275.51
283.33
916,407
+3.44(+1.23%)
May 20, 2011
279.99
281.17
276.04
279.89
677,644
-1.23(-0.44%)
May 19, 2011
280.80
282.61
277.54
281.12
538,907
+2.37(+0.85%)
May 18, 2011
275.17
280.03
274.38
278.75
513,769
+4.24(+1.54%)
May 17, 2011
271.00
275.11
268.25
274.51
790,964
+1.82(+0.67%)
May 16, 2011
278.70
279.88
272.12
272.69
806,858
-7.71(-2.75%)
May 13, 2011
276.16
281.98
275.90
280.40
1,024,883
+4.52(+1.64%)
May 12, 2011
272.07
278.91
271.33
275.88
922,617
+1.58(+0.58%)
May 11, 2011
270.00
275.90
269.00
274.30
1,163,524
+4.45(+1.65%)
May 10, 2011
266.35
269.98
266.28
269.85
504,556
+3.44(+1.29%)
May 09, 2011
268.10
268.82
264.04
266.41
651,080
-1.69(-0.63%)
May 06, 2011
270.11
272.46
266.51
268.10
851,353
+2.33(+0.88%)
May 05, 2011
258.40
269.08
257.39
265.77
1,076,385
+5.24(+2.01%)
May 04, 2011
257.10
261.40
249.58
260.53
1,392,664
+0.12(+0.05%)
May 03, 2011
266.14
267.76
257.79
260.41
914,119
-6.67(-2.50%)
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.