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
Lvmh Moet Henn L Vut ADR
(OP:
LVMHF
)
664.61
-22.02 (-3.21%)
Streaming Delayed Price
Updated: 3:59 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 20, 2024
669.37
669.37
660.00
664.61
4,195
-22.02(-3.21%)
Sep 19, 2024
680.00
690.83
678.99
686.63
1,296
+21.13(+3.18%)
Sep 18, 2024
674.41
674.41
663.30
665.50
2,194
-10.30(-1.52%)
Sep 17, 2024
677.21
679.00
674.00
675.80
1,986
+0.69(+0.10%)
Sep 16, 2024
671.02
679.00
671.02
675.11
3,616
+0.93(+0.14%)
Sep 13, 2024
676.99
680.00
672.00
674.18
4,289
+0.18(+0.03%)
Sep 12, 2024
666.15
680.63
665.92
674.00
2,428
+0.22(+0.03%)
Sep 11, 2024
675.00
678.00
664.00
673.78
10,663
-2.23(-0.33%)
Sep 10, 2024
676.78
679.10
672.08
676.01
1,425
-7.10(-1.04%)
Sep 09, 2024
681.66
685.21
680.00
683.11
1,439
+2.06(+0.30%)
Sep 06, 2024
688.03
688.35
675.11
681.05
12,844
-8.95(-1.30%)
Sep 05, 2024
688.85
690.06
683.39
690.00
3,714
-25.00(-3.50%)
Sep 04, 2024
711.88
715.00
709.88
715.00
1,465
-19.83(-2.70%)
Sep 03, 2024
747.00
747.90
734.83
734.83
737
-12.17(-1.63%)
Aug 30, 2024
749.00
752.20
741.50
747.00
1,304
-1.00(-0.13%)
Aug 29, 2024
745.72
753.94
745.07
748.00
891
+8.00(+1.08%)
Aug 28, 2024
744.48
746.30
736.15
740.00
7,044
-9.00(-1.20%)
Aug 27, 2024
751.62
753.39
744.95
749.00
30,043
-11.00(-1.45%)
Aug 26, 2024
762.00
765.18
759.00
760.00
1,956
-3.63(-0.48%)
Aug 23, 2024
749.40
763.63
749.40
763.63
1,527
+13.53(+1.80%)
Aug 22, 2024
761.24
763.22
750.10
750.10
1,160
-10.50(-1.38%)
Aug 21, 2024
754.56
760.60
753.73
760.60
664
+10.60(+1.41%)
Aug 20, 2024
749.81
757.01
749.81
750.00
827
+3.90(+0.52%)
Aug 19, 2024
737.85
749.81
737.85
746.10
1,376
+18.55(+2.55%)
Aug 16, 2024
724.70
727.55
722.44
727.55
2,272
+6.55(+0.91%)
Aug 15, 2024
717.89
723.79
717.89
721.00
2,861
+9.50(+1.34%)
Aug 14, 2024
708.62
713.00
705.57
711.50
2,390
+13.15(+1.88%)
Aug 13, 2024
695.00
702.10
688.40
698.35
1,394
+4.85(+0.70%)
Aug 12, 2024
697.00
703.23
692.25
693.50
1,595
-3.40(-0.49%)
Aug 09, 2024
699.50
699.50
691.66
696.90
953
+2.90(+0.42%)
Aug 08, 2024
682.62
695.00
682.62
694.00
1,717
+8.75(+1.28%)
Aug 07, 2024
693.06
694.54
679.18
685.25
1,831
-1.74(-0.25%)
Aug 06, 2024
678.00
692.93
672.72
686.99
8,474
+6.39(+0.94%)
Aug 05, 2024
690.00
703.10
672.00
680.60
4,011
-9.40(-1.36%)
Aug 02, 2024
689.00
694.23
685.70
690.00
1,745
+0.00(+0.00%)
Aug 01, 2024
700.00
700.01
687.00
690.00
7,222
-16.50(-2.34%)
Jul 31, 2024
713.00
713.00
701.69
706.50
10,771
+3.40(+0.48%)
Jul 30, 2024
711.43
715.85
701.71
703.10
2,253
-4.48(-0.63%)
Jul 29, 2024
710.35
714.77
703.41
707.58
6,004
-15.65(-2.16%)
Jul 26, 2024
715.00
724.10
712.26
723.23
2,835
+4.26(+0.59%)
Jul 25, 2024
711.00
724.50
702.63
718.97
5,111
+8.47(+1.19%)
Jul 24, 2024
729.76
730.00
710.28
710.50
6,013
-25.66(-3.49%)
Jul 23, 2024
763.67
763.67
725.10
736.16
3,134
-37.59(-4.86%)
Jul 22, 2024
753.00
773.75
750.94
773.75
10,484
+32.75(+4.42%)
Jul 19, 2024
743.77
747.05
740.00
741.00
1,487
-15.02(-1.99%)
Jul 18, 2024
757.31
765.00
751.50
756.02
2,819
+1.37(+0.18%)
Jul 17, 2024
753.00
760.93
752.50
754.65
1,374
-4.52(-0.59%)
Jul 16, 2024
757.34
765.00
752.23
759.17
5,984
-6.43(-0.84%)
Jul 15, 2024
789.00
790.30
765.00
765.60
14,986
-25.40(-3.21%)
Jul 12, 2024
784.82
795.75
784.82
791.00
21,329
+19.00(+2.46%)
Jul 11, 2024
775.00
775.00
770.00
772.00
793
+14.00(+1.85%)
Jul 10, 2024
757.82
760.94
752.02
758.00
1,165
+17.00(+2.29%)
Jul 09, 2024
756.75
756.75
741.00
741.00
7,087
-13.86(-1.84%)
Jul 08, 2024
773.05
773.05
752.00
754.86
1,479
-21.54(-2.77%)
Jul 05, 2024
785.00
797.01
770.81
776.40
432
+1.74(+0.23%)
Jul 03, 2024
772.60
784.49
772.60
774.66
789
+8.61(+1.12%)
Jul 02, 2024
767.66
768.50
759.00
766.05
1,626
+1.05(+0.14%)
Jul 01, 2024
779.70
779.70
763.26
765.00
423
-3.80(-0.49%)
Jun 28, 2024
765.00
771.31
761.81
768.80
1,061
-2.26(-0.29%)
Jun 27, 2024
776.70
780.85
765.00
771.06
8,613
-12.35(-1.58%)
Jun 26, 2024
778.89
792.04
771.24
783.41
1,308
-11.84(-1.49%)
Jun 25, 2024
785.00
797.00
779.79
795.25
1,434
+14.25(+1.82%)
Jun 24, 2024
784.85
790.51
777.00
781.00
3,032
+16.00(+2.09%)
Jun 21, 2024
763.00
768.88
761.07
765.00
2,036
+0.79(+0.10%)
Jun 20, 2024
765.00
771.55
761.04
764.21
3,325
+2.21(+0.29%)
Jun 18, 2024
769.30
769.30
760.56
762.00
1,552
-14.00(-1.80%)
Jun 17, 2024
759.75
781.04
759.33
776.00
2,231
+11.25(+1.47%)
Jun 14, 2024
773.14
773.14
758.88
764.75
12,131
-22.25(-2.83%)
Jun 13, 2024
790.88
799.20
782.25
787.00
4,316
-5.39(-0.68%)
Jun 12, 2024
799.00
800.00
791.03
792.39
783
-3.95(-0.50%)
Jun 11, 2024
798.31
800.89
790.00
796.34
1,834
-10.74(-1.33%)
Jun 10, 2024
799.90
808.05
796.50
807.08
420
-15.92(-1.93%)
Jun 07, 2024
829.84
829.84
819.67
823.00
3,197
-8.59(-1.03%)
Jun 06, 2024
829.78
832.54
828.61
831.59
1,820
+9.24(+1.12%)
Jun 05, 2024
817.93
824.55
816.00
822.35
1,932
+20.35(+2.54%)
Jun 04, 2024
805.13
809.50
799.90
802.00
1,613
-1.50(-0.19%)
Jun 03, 2024
800.94
807.81
799.60
803.50
4,112
+5.13(+0.64%)
May 31, 2024
797.03
803.61
797.01
798.37
1,016
+3.37(+0.42%)
May 30, 2024
791.48
805.60
788.81
795.00
1,734
+11.00(+1.40%)
May 29, 2024
799.58
799.58
781.36
784.00
1,282
-20.37(-2.53%)
May 28, 2024
816.80
819.60
803.75
804.37
2,308
-10.88(-1.33%)
May 24, 2024
814.29
821.02
813.79
815.25
1,008
+10.59(+1.32%)
May 23, 2024
817.41
821.83
803.45
804.66
892
-8.02(-0.99%)
May 22, 2024
821.20
821.20
809.75
812.68
4,682
-20.05(-2.41%)
May 21, 2024
839.49
850.00
830.01
832.73
2,325
-12.27(-1.45%)
May 20, 2024
855.65
855.65
845.00
845.00
1,220
-9.13(-1.07%)
May 17, 2024
845.99
857.02
845.31
854.13
689
+2.56(+0.30%)
May 16, 2024
857.00
857.00
850.00
851.57
404
-5.42(-0.63%)
May 15, 2024
853.50
860.00
850.16
856.99
2,019
-1.32(-0.15%)
May 14, 2024
853.15
860.49
849.05
858.31
507
+13.91(+1.65%)
May 13, 2024
847.00
849.75
841.53
844.40
251
-5.60(-0.66%)
May 10, 2024
851.33
857.70
846.40
850.00
1,316
+0.33(+0.04%)
May 09, 2024
846.03
855.11
841.00
849.67
208
+2.86(+0.34%)
May 08, 2024
854.05
855.96
845.20
846.81
373
-6.19(-0.73%)
May 07, 2024
846.01
854.40
845.00
853.00
743
+11.20(+1.33%)
May 06, 2024
846.05
846.05
839.41
841.80
456
+0.80(+0.10%)
May 03, 2024
853.25
854.94
841.00
841.00
1,089
+15.51(+1.88%)
May 02, 2024
821.58
829.70
818.00
825.49
4,360
+3.16(+0.38%)
May 01, 2024
807.95
849.95
807.95
822.33
758
-3.67(-0.44%)
Apr 30, 2024
834.55
835.22
816.99
826.00
750
-12.45(-1.48%)
Apr 29, 2024
839.94
844.47
831.02
838.45
793
-6.40(-0.76%)
Apr 26, 2024
841.04
856.00
841.04
844.85
457
+7.85(+0.94%)
Apr 25, 2024
831.47
845.35
824.57
837.00
1,016
-22.75(-2.65%)
Apr 24, 2024
860.88
862.75
851.89
859.75
377
-2.65(-0.31%)
Apr 23, 2024
847.33
862.40
847.33
862.40
1,357
+10.51(+1.23%)
Apr 22, 2024
855.78
859.44
847.49
851.89
1,143
+3.84(+0.45%)
Apr 19, 2024
847.86
854.42
840.27
848.05
815
-5.95(-0.70%)
Apr 18, 2024
852.65
858.48
842.51
854.00
587
-4.00(-0.47%)
Apr 17, 2024
871.04
874.86
852.73
858.00
580
+2.95(+0.35%)
Apr 16, 2024
840.40
875.21
820.00
855.05
1,172
+13.30(+1.58%)
Apr 15, 2024
851.21
857.20
833.62
841.75
783
+11.45(+1.38%)
Apr 12, 2024
834.35
835.64
823.75
830.30
1,212
-26.78(-3.12%)
Apr 11, 2024
852.59
859.33
843.00
857.08
599
+4.48(+0.53%)
Apr 10, 2024
848.35
854.66
843.05
852.60
1,545
-13.62(-1.57%)
Apr 09, 2024
872.00
875.00
860.00
866.22
732
-13.82(-1.57%)
Apr 08, 2024
874.00
885.08
871.15
880.04
2,136
+7.69(+0.88%)
Apr 05, 2024
870.19
872.35
862.50
872.35
1,481
+0.77(+0.09%)
Apr 04, 2024
889.65
894.05
869.83
871.58
1,419
-11.55(-1.31%)
Apr 03, 2024
888.10
888.27
879.35
883.13
1,048
-5.41(-0.61%)
Apr 02, 2024
890.45
890.45
882.96
888.54
1,822
-13.46(-1.49%)
Apr 01, 2024
914.00
914.00
897.00
902.00
873
-2.03(-0.22%)
Mar 28, 2024
910.10
910.10
900.00
904.03
2,397
+4.62(+0.51%)
Mar 27, 2024
892.11
904.00
892.11
899.41
799
+14.40(+1.63%)
Mar 26, 2024
892.78
899.25
885.01
885.01
2,311
-7.10(-0.80%)
Mar 25, 2024
888.92
895.86
887.85
892.11
597
-3.75(-0.42%)
Mar 22, 2024
906.10
906.10
892.02
895.86
1,679
-17.36(-1.90%)
Mar 21, 2024
936.52
936.52
909.51
913.22
1,167
-18.78(-2.01%)
Mar 20, 2024
912.68
932.00
912.68
932.00
5,319
+27.00(+2.98%)
Mar 19, 2024
928.08
935.00
898.80
905.00
978
-30.00(-3.21%)
Mar 18, 2024
940.80
940.80
930.00
935.00
3,457
-9.50(-1.01%)
Mar 15, 2024
943.13
950.00
933.20
944.50
982
-7.50(-0.79%)
Mar 14, 2024
954.03
958.69
945.43
952.00
658
+1.18(+0.12%)
Mar 13, 2024
943.47
956.04
943.47
950.82
1,874
+12.21(+1.30%)
Mar 12, 2024
921.77
939.97
920.00
938.61
1,952
+10.21(+1.10%)
Mar 11, 2024
928.00
932.93
920.59
928.40
3,000
+8.73(+0.95%)
Mar 08, 2024
928.80
931.99
915.86
919.67
932
-0.28(-0.03%)
Mar 07, 2024
914.12
923.17
914.12
919.95
1,732
+11.95(+1.32%)
Mar 06, 2024
909.47
918.13
905.25
908.00
748
+11.84(+1.32%)
Mar 05, 2024
905.55
907.00
895.25
896.16
901
-19.84(-2.17%)
Mar 04, 2024
917.65
917.65
910.00
916.00
1,366
-8.66(-0.94%)
Mar 01, 2024
919.90
924.66
912.49
924.66
560
+9.66(+1.06%)
Feb 29, 2024
915.00
919.40
908.00
915.00
1,714
-4.40(-0.48%)
Feb 28, 2024
912.15
924.00
912.15
919.40
894
-4.34(-0.47%)
Feb 27, 2024
919.55
926.00
916.44
923.74
693
+10.49(+1.15%)
Feb 26, 2024
917.23
920.45
910.31
913.25
802
-5.32(-0.58%)
Feb 23, 2024
918.31
921.00
914.98
918.57
2,004
+4.68(+0.51%)
Feb 22, 2024
899.29
915.00
899.29
913.89
852
+21.47(+2.41%)
Feb 21, 2024
891.25
895.00
885.31
892.42
1,553
+3.92(+0.44%)
Feb 20, 2024
882.29
889.04
879.82
888.50
1,415
+9.50(+1.08%)
Feb 16, 2024
886.15
886.15
875.95
879.00
1,066
-2.19(-0.25%)
Feb 15, 2024
881.70
885.20
874.89
881.19
1,365
+15.19(+1.75%)
Feb 14, 2024
857.63
866.00
853.45
866.00
1,631
+10.76(+1.26%)
Feb 13, 2024
866.31
866.31
848.60
855.24
1,802
-25.71(-2.92%)
Feb 12, 2024
874.05
890.00
874.05
880.95
2,297
+7.02(+0.80%)
Feb 09, 2024
872.00
877.52
865.78
873.93
1,094
+9.68(+1.12%)
Feb 08, 2024
857.55
867.88
857.55
864.25
1,252
+19.60(+2.32%)
Feb 07, 2024
842.40
850.90
842.40
844.65
1,132
+4.65(+0.55%)
Feb 06, 2024
837.20
840.00
829.70
840.00
5,455
+0.71(+0.08%)
Feb 05, 2024
833.35
844.13
832.00
839.29
2,130
-3.64(-0.43%)
Feb 02, 2024
843.00
844.89
833.00
842.93
1,243
-1.27(-0.15%)
Feb 01, 2024
839.97
844.50
830.00
844.20
1,766
+11.20(+1.34%)
Jan 31, 2024
837.50
850.11
830.50
833.00
961
-15.50(-1.83%)
Jan 30, 2024
850.00
851.66
843.59
848.50
1,839
+3.62(+0.43%)
Jan 29, 2024
840.00
852.53
833.79
844.88
3,090
+5.98(+0.71%)
Jan 26, 2024
832.70
846.64
832.70
838.90
4,540
+53.93(+6.87%)
Jan 25, 2024
743.86
786.26
735.00
784.97
6,087
+37.50(+5.02%)
Jan 24, 2024
743.00
756.33
743.00
747.47
4,826
+16.26(+2.22%)
Jan 23, 2024
723.25
731.21
723.25
731.21
11,067
+7.21(+1.00%)
Jan 22, 2024
724.65
724.65
720.93
724.00
2,573
-1.00(-0.14%)
Jan 19, 2024
720.76
726.88
710.50
725.00
3,361
+0.00(+0.00%)
Jan 18, 2024
715.52
728.49
715.52
725.00
3,264
+17.79(+2.52%)
Jan 17, 2024
700.00
708.35
695.45
707.21
6,683
-13.29(-1.84%)
Jan 16, 2024
725.00
731.25
720.50
720.50
4,121
-16.50(-2.24%)
Jan 12, 2024
735.00
741.94
729.99
737.00
1,403
-3.00(-0.41%)
Jan 11, 2024
748.07
748.07
735.00
740.00
1,201
-11.36(-1.51%)
Jan 10, 2024
752.11
752.77
752.11
751.36
935
+3.36(+0.45%)
Jan 09, 2024
750.57
750.57
737.00
748.00
2,459
-12.80(-1.68%)
Jan 08, 2024
741.00
765.54
741.00
760.80
2,029
+7.80(+1.04%)
Jan 05, 2024
755.24
763.11
750.77
753.00
2,721
-10.06(-1.32%)
Jan 04, 2024
753.67
766.03
753.67
763.06
1,499
+0.90(+0.12%)
Jan 03, 2024
760.10
767.17
757.69
762.16
1,235
-29.27(-3.70%)
Jan 02, 2024
797.10
797.10
788.55
791.43
2,247
-22.38(-2.75%)
Dec 29, 2023
805.00
819.70
805.00
813.80
684
+1.60(+0.20%)
Dec 28, 2023
804.00
817.00
804.00
812.20
1,164
-7.80(-0.95%)
Dec 27, 2023
805.08
826.30
805.08
820.00
778
+0.80(+0.10%)
Dec 26, 2023
817.43
820.00
815.00
819.20
689
+6.11(+0.75%)
Dec 22, 2023
813.06
822.24
810.17
813.09
1,109
-4.79(-0.59%)
Dec 21, 2023
821.70
824.93
811.05
817.88
2,512
+7.35(+0.91%)
Dec 20, 2023
804.21
823.54
795.60
810.53
2,020
-9.50(-1.16%)
Dec 19, 2023
804.22
822.00
804.22
820.03
1,687
+9.58(+1.18%)
Dec 18, 2023
813.96
813.96
805.00
810.45
2,815
-5.55(-0.68%)
Dec 15, 2023
821.50
823.99
810.87
816.00
1,084
-5.54(-0.67%)
Dec 14, 2023
815.65
825.00
812.73
821.54
1,286
+14.96(+1.85%)
Dec 13, 2023
789.01
809.85
789.01
806.58
4,603
+14.07(+1.77%)
Dec 12, 2023
790.94
801.45
790.00
792.51
1,021
-4.56(-0.57%)
Dec 11, 2023
797.30
800.00
791.61
797.07
3,275
+0.07(+0.01%)
Dec 08, 2023
790.85
803.01
781.00
797.00
6,242
+24.64(+3.19%)
Dec 07, 2023
773.25
778.00
769.95
772.36
1,375
+1.93(+0.25%)
Dec 06, 2023
773.29
780.00
768.00
770.43
6,629
-0.20(-0.03%)
Dec 05, 2023
757.03
773.22
757.03
770.63
6,495
+10.30(+1.36%)
Dec 04, 2023
758.00
760.78
750.00
760.33
1,789
-3.12(-0.41%)
Dec 01, 2023
750.00
765.22
730.20
763.45
1,465
-4.95(-0.64%)
Nov 30, 2023
764.88
768.40
741.15
768.40
2,145
+8.40(+1.11%)
Nov 29, 2023
737.20
760.00
737.20
760.00
1,232
+9.02(+1.20%)
Nov 28, 2023
749.72
753.62
738.30
750.98
2,046
-15.32(-2.00%)
Nov 27, 2023
765.97
770.49
762.10
766.30
1,494
-5.70(-0.74%)
Nov 24, 2023
773.75
776.24
768.88
772.00
2,535
-3.00(-0.39%)
Nov 22, 2023
775.28
777.39
769.75
775.00
5,203
+5.00(+0.65%)
Nov 21, 2023
773.32
773.70
768.88
770.00
2,606
-19.57(-2.48%)
Nov 20, 2023
779.76
790.00
779.75
789.57
1,618
+9.82(+1.26%)
Nov 17, 2023
753.40
790.00
753.40
779.75
832
+15.36(+2.01%)
Nov 16, 2023
764.29
770.87
761.15
764.39
4,093
-15.38(-1.97%)
Nov 15, 2023
778.01
783.00
775.05
779.77
2,060
+7.77(+1.01%)
Nov 14, 2023
760.72
773.00
752.60
772.00
3,668
+32.00(+4.32%)
Nov 13, 2023
732.77
740.00
730.00
740.00
3,603
+1.75(+0.24%)
Nov 10, 2023
735.49
741.57
726.20
738.25
2,130
-22.75(-2.99%)
Nov 09, 2023
765.13
769.00
757.75
761.00
521
+7.00(+0.93%)
Nov 08, 2023
754.49
758.71
748.70
754.00
1,011
+9.46(+1.27%)
Nov 07, 2023
743.76
747.11
722.15
744.54
2,023
-1.55(-0.21%)
Nov 06, 2023
752.33
752.33
745.43
746.09
1,958
-5.92(-0.79%)
Nov 03, 2023
759.01
762.97
750.25
752.01
1,920
+5.64(+0.76%)
Nov 02, 2023
739.14
752.85
739.14
746.37
3,390
+30.41(+4.25%)
Nov 01, 2023
713.25
717.30
706.00
715.96
1,750
-1.43(-0.20%)
Oct 31, 2023
714.14
723.28
710.00
717.39
1,119
+3.49(+0.49%)
Oct 30, 2023
706.85
718.00
706.76
713.90
1,601
+20.40(+2.94%)
Oct 27, 2023
698.44
709.48
693.00
693.50
3,243
-9.50(-1.35%)
Oct 26, 2023
713.71
713.91
698.75
703.00
1,489
-12.59(-1.76%)
Oct 25, 2023
714.09
720.59
706.88
715.59
4,747
-12.35(-1.70%)
Oct 24, 2023
720.10
727.94
714.42
727.94
2,903
+14.94(+2.10%)
Oct 23, 2023
700.97
716.23
695.80
713.00
1,327
+10.50(+1.49%)
Oct 20, 2023
699.00
710.95
699.00
702.50
1,781
-1.06(-0.15%)
Oct 19, 2023
705.00
717.88
703.56
703.56
3,433
-0.43(-0.06%)
Oct 18, 2023
716.43
716.43
700.00
703.99
5,560
-1.51(-0.21%)
Oct 17, 2023
694.62
711.78
692.00
705.50
8,556
-3.69(-0.52%)
Oct 16, 2023
695.30
712.05
700.00
709.19
2,699
+15.19(+2.19%)
Oct 13, 2023
700.00
706.24
690.66
694.00
2,542
-14.06(-1.99%)
Oct 12, 2023
718.29
718.46
705.10
708.06
2,879
-17.94(-2.47%)
Oct 11, 2023
735.44
741.54
722.75
726.00
18,476
-16.25(-2.19%)
Oct 10, 2023
764.85
777.00
742.25
742.25
1,863
-16.92(-2.23%)
Oct 09, 2023
752.57
760.74
747.05
759.17
873
-21.27(-2.72%)
Oct 06, 2023
763.12
781.64
756.01
780.44
1,646
+14.54(+1.90%)
Oct 05, 2023
759.59
766.18
750.50
765.90
3,132
+14.79(+1.97%)
Oct 04, 2023
752.90
757.84
745.88
751.11
780
+10.59(+1.43%)
Oct 03, 2023
746.43
746.43
735.25
740.51
1,536
-4.83(-0.65%)
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.