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
iShares Trust S&P Semiconductor Index Fund
(NQ:
SOXX
)
218.10
-0.82 (-0.37%)
Official Closing Price
Updated: 4:15 PM EDT, May 9, 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 (%)
Jul 29, 2022
391.02
400.94
389.68
399.82
1,304,388
+3.05(+0.77%)
Jul 28, 2022
392.80
397.62
384.24
396.76
1,198,883
+4.83(+1.23%)
Jul 27, 2022
381.51
395.10
380.36
391.93
1,091,181
+17.15(+4.58%)
Jul 26, 2022
378.61
380.52
373.39
374.79
851,833
-6.35(-1.67%)
Jul 25, 2022
380.62
381.43
374.77
381.14
972,305
-2.43(-0.63%)
Jul 22, 2022
391.98
392.15
380.09
383.56
1,544,728
-9.69(-2.46%)
Jul 21, 2022
388.94
393.50
383.38
393.25
934,247
+6.32(+1.63%)
Jul 20, 2022
376.74
388.76
374.41
386.93
1,645,390
+9.62(+2.55%)
Jul 19, 2022
367.08
379.35
366.03
377.31
1,058,134
+15.93(+4.41%)
Jul 18, 2022
368.54
371.37
359.08
361.38
1,003,905
-1.16(-0.32%)
Jul 15, 2022
359.49
363.12
353.86
362.54
1,013,501
+8.45(+2.39%)
Jul 14, 2022
345.81
355.60
340.77
354.09
1,081,655
+7.35(+2.12%)
Jul 13, 2022
337.75
349.50
337.07
346.73
1,209,729
+1.94(+0.56%)
Jul 12, 2022
346.07
348.61
342.28
344.79
1,526,162
+0.96(+0.28%)
Jul 11, 2022
346.61
348.33
341.59
343.83
845,448
-8.11(-2.30%)
Jul 08, 2022
345.19
354.34
344.15
351.94
792,576
+1.67(+0.48%)
Jul 07, 2022
343.13
352.02
343.13
350.27
973,120
+15.01(+4.48%)
Jul 06, 2022
333.95
339.19
330.30
335.26
906,878
+1.63(+0.49%)
Jul 05, 2022
322.64
333.63
320.67
333.63
1,151,171
+2.61(+0.79%)
Jul 01, 2022
337.45
339.27
326.74
331.02
1,316,182
-12.14(-3.54%)
Jun 30, 2022
342.84
350.00
337.75
343.16
1,115,587
-4.55(-1.31%)
Jun 29, 2022
351.24
351.65
343.40
347.71
1,151,556
-8.40(-2.36%)
Jun 28, 2022
367.18
371.46
355.56
356.12
1,036,013
-8.90(-2.44%)
Jun 27, 2022
369.33
370.24
362.21
365.02
848,159
-1.00(-0.27%)
Jun 24, 2022
355.98
366.02
355.20
366.02
1,285,095
+15.53(+4.43%)
Jun 23, 2022
354.98
355.28
344.98
350.49
739,869
-2.39(-0.68%)
Jun 22, 2022
350.46
357.93
349.94
352.89
1,394,359
-3.72(-1.04%)
Jun 21, 2022
354.84
361.96
354.59
356.61
959,178
+9.10(+2.62%)
Jun 17, 2022
346.88
350.02
339.54
347.51
1,154,782
+1.40(+0.41%)
Jun 16, 2022
357.54
357.90
341.75
346.11
1,331,668
-22.19(-6.03%)
Jun 15, 2022
366.35
374.78
360.04
368.30
1,293,979
+6.22(+1.72%)
Jun 14, 2022
364.03
365.65
357.83
362.08
961,485
+2.00(+0.56%)
Jun 13, 2022
368.08
372.92
358.69
360.07
1,372,693
-22.05(-5.77%)
Jun 10, 2022
389.68
393.04
381.32
382.12
1,222,343
-14.07(-3.55%)
Jun 09, 2022
404.25
411.30
396.19
396.19
854,423
-11.57(-2.84%)
Jun 08, 2022
414.36
416.04
404.69
407.77
1,155,035
-8.87(-2.13%)
Jun 07, 2022
408.43
417.81
405.28
416.64
634,874
+3.30(+0.80%)
Jun 06, 2022
421.29
422.69
410.59
413.34
762,411
+0.72(+0.17%)
Jun 03, 2022
416.13
418.48
410.71
412.62
702,565
-12.72(-2.99%)
Jun 02, 2022
409.59
425.76
408.80
425.34
682,214
+14.32(+3.48%)
Jun 01, 2022
419.77
421.89
405.34
411.02
841,978
-6.62(-1.59%)
May 31, 2022
419.08
421.35
411.24
417.65
954,544
-2.16(-0.51%)
May 27, 2022
409.58
420.50
409.58
419.80
1,076,692
+16.58(+4.11%)
May 26, 2022
384.42
405.02
383.81
403.22
1,008,734
+15.16(+3.91%)
May 25, 2022
378.62
391.71
378.27
388.06
853,678
+6.86(+1.80%)
May 24, 2022
384.44
385.73
376.86
381.20
974,585
-9.52(-2.44%)
May 23, 2022
386.02
391.75
383.04
390.72
1,236,347
+1.68(+0.43%)
May 20, 2022
396.91
396.94
371.61
389.04
1,382,204
-0.21(-0.05%)
May 19, 2022
389.71
399.24
385.86
389.25
1,120,923
-2.37(-0.61%)
May 18, 2022
405.59
411.23
389.95
391.62
1,215,322
-20.79(-5.04%)
May 17, 2022
403.56
413.46
402.05
412.40
1,085,550
+19.10(+4.86%)
May 16, 2022
395.32
399.50
391.81
393.30
806,115
-6.08(-1.52%)
May 13, 2022
386.65
402.17
384.60
399.38
1,606,836
+19.40(+5.10%)
May 12, 2022
373.02
383.15
369.81
379.98
1,817,410
+2.29(+0.61%)
May 11, 2022
385.86
394.95
376.59
377.69
1,712,238
-11.50(-2.95%)
May 10, 2022
392.02
396.38
380.69
389.19
1,521,713
+8.65(+2.27%)
May 09, 2022
392.28
397.07
378.30
380.53
1,720,352
-20.41(-5.09%)
May 06, 2022
400.85
409.88
393.38
400.95
1,343,576
-3.60(-0.89%)
May 05, 2022
417.52
418.15
398.53
404.55
1,563,281
-20.60(-4.84%)
May 04, 2022
412.31
425.85
399.58
425.15
1,448,276
+15.88(+3.88%)
May 03, 2022
404.83
412.48
402.02
409.27
781,752
+3.36(+0.83%)
May 02, 2022
393.16
406.36
390.08
405.91
1,576,496
+13.11(+3.34%)
Apr 29, 2022
404.57
412.42
391.66
392.79
1,424,487
-17.53(-4.27%)
Apr 28, 2022
396.70
414.71
391.71
410.33
1,683,434
+21.43(+5.51%)
Apr 27, 2022
386.72
398.62
385.85
388.89
1,476,381
-2.14(-0.55%)
Apr 26, 2022
403.64
404.35
390.57
391.03
1,986,595
-18.14(-4.43%)
Apr 25, 2022
399.09
409.28
397.89
409.17
2,160,527
+6.80(+1.69%)
Apr 22, 2022
410.88
413.16
401.69
402.37
1,554,115
-9.15(-2.22%)
Apr 21, 2022
428.01
432.77
409.40
411.52
1,224,021
-11.28(-2.67%)
Apr 20, 2022
430.45
434.18
421.31
422.80
1,300,785
-0.94(-0.22%)
Apr 19, 2022
413.00
424.64
410.90
423.74
1,032,774
+9.09(+2.19%)
Apr 18, 2022
405.56
418.32
405.06
414.66
1,234,127
+7.06(+1.73%)
Apr 14, 2022
421.93
422.03
407.07
407.60
2,007,772
-11.60(-2.77%)
Apr 13, 2022
413.02
422.10
410.47
419.20
1,123,650
+8.83(+2.15%)
Apr 12, 2022
420.32
423.43
408.22
410.37
2,003,926
-1.25(-0.30%)
Apr 11, 2022
414.04
417.51
410.67
411.62
1,459,651
-8.63(-2.05%)
Apr 08, 2022
427.37
427.53
419.58
420.25
1,530,610
-10.69(-2.48%)
Apr 07, 2022
429.42
434.81
421.93
430.95
1,194,008
+0.94(+0.22%)
Apr 06, 2022
431.23
437.82
426.33
430.01
1,643,997
-10.97(-2.49%)
Apr 05, 2022
458.47
458.86
439.80
440.97
1,378,578
-21.28(-4.60%)
Apr 04, 2022
456.05
462.90
454.33
462.25
920,064
+7.39(+1.62%)
Apr 01, 2022
465.81
466.90
448.07
454.86
1,833,886
-8.99(-1.94%)
Mar 31, 2022
474.30
476.40
462.60
463.85
1,145,693
-10.80(-2.28%)
Mar 30, 2022
486.54
488.26
472.13
474.65
1,111,631
-15.68(-3.20%)
Mar 29, 2022
486.99
491.11
480.43
490.33
1,052,128
+10.99(+2.29%)
Mar 28, 2022
472.80
479.34
465.99
479.34
930,121
+3.69(+0.78%)
Mar 25, 2022
476.20
477.49
467.76
475.65
1,056,727
-1.08(-0.23%)
Mar 24, 2022
458.50
477.10
456.62
476.73
1,701,403
+22.91(+5.05%)
Mar 23, 2022
461.29
466.94
453.69
453.82
1,202,907
-11.73(-2.52%)
Mar 22, 2022
462.14
471.05
461.68
465.55
983,537
+2.56(+0.55%)
Mar 21, 2022
462.11
466.78
454.71
462.98
1,635,608
-0.92(-0.20%)
Mar 18, 2022
451.85
465.78
449.05
463.90
1,705,291
+8.88(+1.95%)
Mar 17, 2022
447.11
455.02
443.65
455.02
1,408,131
+2.79(+0.62%)
Mar 16, 2022
437.38
452.30
432.64
452.23
1,658,850
+22.15(+5.15%)
Mar 15, 2022
415.31
431.10
412.70
430.09
1,356,221
+18.90(+4.60%)
Mar 14, 2022
423.67
425.87
409.25
411.19
1,936,793
-13.75(-3.24%)
Mar 11, 2022
440.56
441.38
424.08
424.94
2,223,201
-9.32(-2.15%)
Mar 10, 2022
435.51
435.94
425.72
434.26
1,637,300
-9.10(-2.05%)
Mar 09, 2022
439.85
446.71
434.84
443.36
1,584,501
+17.83(+4.19%)
Mar 08, 2022
420.37
441.07
413.36
425.53
2,692,932
+8.00(+1.92%)
Mar 07, 2022
440.88
444.02
417.44
417.52
1,998,261
-22.05(-5.02%)
Mar 04, 2022
447.16
451.10
434.62
439.57
1,514,260
-11.98(-2.65%)
Mar 03, 2022
464.05
464.19
448.81
451.56
1,422,224
-9.67(-2.10%)
Mar 02, 2022
450.74
464.45
449.69
461.23
969,954
+14.21(+3.18%)
Mar 01, 2022
461.96
464.65
442.12
447.02
1,452,384
-16.82(-3.63%)
Feb 28, 2022
460.60
467.95
454.68
463.83
1,484,229
-2.84(-0.61%)
Feb 25, 2022
458.99
466.67
457.00
466.67
2,407,412
+7.65(+1.67%)
Feb 24, 2022
425.61
459.75
424.58
459.02
2,949,016
+16.20(+3.66%)
Feb 23, 2022
458.89
463.68
441.39
442.82
2,221,369
-10.81(-2.38%)
Feb 22, 2022
451.48
464.52
446.43
453.63
2,851,606
-2.78(-0.61%)
Feb 18, 2022
456.41
0
-5.15(-1.12%)
Feb 17, 2022
473.21
473.86
460.85
461.56
2,040,372
-18.13(-3.78%)
Feb 16, 2022
473.53
481.35
469.34
479.69
919,828
+0.27(+0.06%)
Feb 15, 2022
464.18
480.66
462.94
479.42
1,663,194
+25.07(+5.52%)
Feb 14, 2022
455.46
463.52
448.42
454.35
1,936,761
+0.43(+0.09%)
Feb 11, 2022
479.06
482.54
450.66
453.92
2,685,766
-24.34(-5.09%)
Feb 10, 2022
481.60
496.82
475.53
478.25
1,571,785
-15.39(-3.12%)
Feb 09, 2022
484.26
493.70
478.19
493.64
1,722,657
+15.68(+3.28%)
Feb 08, 2022
464.20
478.93
463.42
477.96
1,000,437
+11.79(+2.53%)
Feb 07, 2022
467.59
473.96
464.41
466.17
1,194,333
-0.26(-0.06%)
Feb 04, 2022
461.61
470.43
455.36
466.44
1,724,777
+2.66(+0.57%)
Feb 03, 2022
472.68
462.00
463.78
2,215,244
-21.10(-4.35%)
Feb 02, 2022
482.49
486.10
475.67
484.88
1,775,712
+11.94(+2.53%)
Feb 01, 2022
473.62
474.38
461.12
472.93
1,383,730
+3.90(+0.83%)
Jan 31, 2022
447.35
469.74
469.03
2,673,362
+23.91(+5.37%)
Jan 28, 2022
436.39
445.12
423.85
445.12
2,444,175
+8.37(+1.92%)
Jan 27, 2022
461.61
462.17
435.28
436.75
2,863,462
-20.35(-4.45%)
Jan 26, 2022
462.82
476.17
450.18
457.10
2,896,482
+6.92(+1.54%)
Jan 25, 2022
455.61
459.43
447.59
450.18
3,632,794
-17.45(-3.73%)
Jan 24, 2022
452.68
468.50
437.20
467.63
5,270,421
+5.28(+1.14%)
Jan 21, 2022
466.89
480.16
461.32
462.35
4,752,228
-7.82(-1.66%)
Jan 20, 2022
489.14
493.02
469.55
470.17
2,843,358
-15.22(-3.14%)
Jan 19, 2022
504.17
507.27
485.05
485.39
3,376,953
-14.71(-2.94%)
Jan 18, 2022
515.14
515.21
499.01
500.11
2,619,035
-23.40(-4.47%)
Jan 14, 2022
523.51
0
+12.24(+2.39%)
Jan 13, 2022
531.49
535.92
509.97
511.27
1,113,639
-12.22(-2.33%)
Jan 12, 2022
524.69
528.31
518.27
523.49
1,216,477
+3.81(+0.73%)
Jan 11, 2022
508.36
520.28
504.61
519.67
1,068,399
+9.60(+1.88%)
Jan 10, 2022
503.58
511.18
493.02
510.07
1,831,005
+0.19(+0.04%)
Jan 07, 2022
524.61
526.53
508.30
509.89
778,500
-15.23(-2.90%)
Jan 06, 2022
520.99
526.93
515.35
525.12
999,505
+4.05(+0.78%)
Jan 05, 2022
535.26
539.86
520.60
521.07
1,275,803
-18.32(-3.40%)
Jan 04, 2022
543.46
546.85
526.40
539.39
1,194,187
-1.66(-0.31%)
Jan 03, 2022
534.08
541.58
531.98
541.05
578,462
+10.54(+1.99%)
Dec 31, 2021
532.66
536.20
530.45
530.51
414,872
-1.61(-0.30%)
Dec 30, 2021
537.05
539.28
530.46
532.12
462,868
-6.09(-1.13%)
Dec 29, 2021
537.18
541.57
534.91
538.20
426,234
+0.82(+0.15%)
Dec 28, 2021
545.89
545.89
534.90
537.38
673,259
-6.00(-1.10%)
Dec 27, 2021
530.82
543.50
530.69
543.38
853,470
+14.49(+2.74%)
Dec 23, 2021
524.87
532.31
524.86
528.88
715,918
+5.07(+0.97%)
Dec 22, 2021
515.76
523.82
513.08
523.82
727,627
+5.39(+1.04%)
Dec 21, 2021
511.65
518.67
504.66
518.43
552,142
+18.05(+3.61%)
Dec 20, 2021
496.99
504.28
494.92
500.38
731,252
-3.95(-0.78%)
Dec 17, 2021
500.54
512.37
498.87
504.33
922,052
-1.19(-0.24%)
Dec 16, 2021
530.73
532.23
502.49
505.52
953,345
-23.06(-4.36%)
Dec 15, 2021
510.90
529.06
504.04
528.58
796,241
+18.72(+3.67%)
Dec 14, 2021
506.04
512.55
503.22
509.86
984,336
-2.46(-0.48%)
Dec 13, 2021
528.42
528.66
511.43
512.33
779,084
-14.02(-2.66%)
Dec 10, 2021
531.15
533.68
519.89
526.35
689,847
+4.92(+0.94%)
Dec 09, 2021
530.55
535.84
520.97
521.43
571,360
-12.27(-2.30%)
Dec 08, 2021
534.35
534.81
528.19
533.70
568,668
-3.50(-0.65%)
Dec 07, 2021
522.82
538.25
522.82
537.20
918,483
+25.81(+5.05%)
Dec 06, 2021
511.05
512.95
495.39
511.39
711,684
-0.65(-0.13%)
Dec 03, 2021
520.61
525.76
506.29
512.04
850,460
-1.30(-0.25%)
Dec 02, 2021
507.32
512.21
505.55
513.34
1,063,690
+0.74(+0.14%)
Dec 01, 2021
524.31
533.56
512.57
512.60
1,062,992
-4.13(-0.80%)
Nov 30, 2021
523.88
528.79
512.32
516.73
1,113,736
-9.22(-1.75%)
Nov 29, 2021
513.99
527.12
512.05
525.95
823,426
+19.47(+3.84%)
Nov 26, 2021
511.15
515.77
502.75
506.48
835,797
-14.50(-2.78%)
Nov 24, 2021
511.27
521.24
506.16
520.98
722,835
+5.66(+1.10%)
Nov 23, 2021
516.84
520.31
513.55
515.32
827,134
-2.08(-0.40%)
Nov 22, 2021
528.02
535.16
516.69
517.39
1,509,849
-7.61(-1.45%)
Nov 19, 2021
523.62
528.55
521.02
525.00
1,162,919
+1.45(+0.28%)
Nov 18, 2021
524.30
523.72
522.28
523.55
682,767
+8.61(+1.67%)
Nov 17, 2021
518.81
518.81
512.42
514.93
538,010
-3.61(-0.70%)
Nov 16, 2021
508.59
519.49
507.97
518.55
687,612
+7.65(+1.50%)
Nov 15, 2021
515.10
515.10
505.64
510.89
790,945
-0.38(-0.07%)
Nov 12, 2021
508.08
513.69
505.28
511.27
672,749
+4.95(+0.98%)
Nov 11, 2021
504.04
507.53
500.14
506.32
778,966
+10.49(+2.11%)
Nov 10, 2021
501.31
495.84
1,343,266
-15.06(-2.95%)
Nov 09, 2021
516.00
516.59
505.40
510.90
929,148
+0.00(+0.00%)
Nov 08, 2021
507.21
514.23
505.38
510.90
997,337
+6.81(+1.35%)
Nov 05, 2021
501.66
507.95
499.09
504.09
1,548,152
+5.54(+1.11%)
Nov 04, 2021
487.77
500.79
485.12
498.55
1,393,220
+16.23(+3.36%)
Nov 03, 2021
477.44
482.91
475.60
482.32
742,542
+5.50(+1.15%)
Nov 02, 2021
470.71
476.85
470.71
476.83
758,554
+5.86(+1.24%)
Nov 01, 2021
463.97
471.08
465.44
470.97
869,642
+7.56(+1.63%)
Oct 29, 2021
457.46
463.47
463.41
729,148
+2.06(+0.45%)
Oct 28, 2021
457.20
461.35
1,118,822
+10.17(+2.25%)
Oct 27, 2021
451.68
456.47
449.58
451.18
1,101,484
-3.26(-0.72%)
Oct 26, 2021
457.65
454.44
641,599
+0.34(+0.08%)
Oct 25, 2021
453.31
454.10
575,148
+3.10(+0.69%)
Oct 22, 2021
453.72
458.40
450.22
451.00
1,121,299
-5.12(-1.12%)
Oct 21, 2021
448.67
456.70
448.46
456.12
445,067
+4.55(+1.01%)
Oct 20, 2021
450.88
453.34
449.62
451.57
429,802
-0.94(-0.21%)
Oct 19, 2021
448.05
452.51
446.01
452.51
475,977
+5.48(+1.23%)
Oct 18, 2021
440.82
447.18
438.29
447.03
461,811
+3.57(+0.81%)
Oct 15, 2021
443.75
444.78
441.21
443.45
559,682
+2.94(+0.67%)
Oct 14, 2021
435.13
440.56
433.93
440.52
848,789
+13.26(+3.10%)
Oct 13, 2021
427.88
429.91
425.86
427.26
599,715
+2.45(+0.58%)
Oct 12, 2021
432.89
433.53
423.02
424.81
1,093,105
-5.37(-1.25%)
Oct 11, 2021
431.36
437.47
430.02
430.18
522,707
-2.90(-0.67%)
Oct 08, 2021
439.13
439.70
432.73
433.08
571,124
-4.48(-1.02%)
Oct 07, 2021
438.08
443.36
437.00
437.56
653,296
+5.06(+1.17%)
Oct 06, 2021
426.03
432.83
424.55
432.50
1,164,613
+1.68(+0.39%)
Oct 05, 2021
426.43
433.81
425.71
430.82
1,077,335
+6.42(+1.51%)
Oct 04, 2021
433.36
433.62
423.10
424.40
1,420,705
-11.22(-2.58%)
Oct 01, 2021
437.06
437.88
428.46
435.62
1,063,492
+0.28(+0.07%)
Sep 30, 2021
439.64
442.51
435.21
435.33
1,548,013
-0.18(-0.04%)
Sep 29, 2021
443.48
444.77
434.66
435.51
2,313,554
-6.98(-1.58%)
Sep 28, 2021
451.80
454.43
442.49
442.49
1,858,914
-18.01(-3.91%)
Sep 27, 2021
456.69
462.31
453.98
460.50
457,437
-1.12(-0.24%)
Sep 24, 2021
458.65
462.61
457.92
461.62
406,902
-0.53(-0.11%)
Sep 23, 2021
458.24
463.62
456.60
462.16
823,763
+6.08(+1.33%)
Sep 22, 2021
450.32
457.13
448.68
456.08
447,912
+9.27(+2.08%)
Sep 21, 2021
448.82
450.16
442.74
446.81
757,726
+1.31(+0.30%)
Sep 20, 2021
447.06
448.79
438.93
445.49
1,069,445
-11.31(-2.48%)
Sep 17, 2021
462.97
462.97
454.73
456.80
830,476
-7.40(-1.59%)
Sep 16, 2021
459.96
465.75
458.06
464.20
566,498
+0.89(+0.19%)
Sep 15, 2021
461.03
463.32
457.12
463.31
1,290,360
+2.65(+0.58%)
Sep 14, 2021
461.82
464.16
458.56
460.67
883,672
+0.02(+0.00%)
Sep 13, 2021
460.87
461.60
454.41
460.65
969,911
+4.37(+0.96%)
Sep 10, 2021
456.40
463.21
456.23
456.27
1,013,039
+3.59(+0.79%)
Sep 09, 2021
450.79
455.36
450.52
452.68
1,341,907
+1.59(+0.35%)
Sep 08, 2021
454.85
455.32
447.16
451.09
1,056,373
-5.85(-1.28%)
Sep 07, 2021
458.86
458.88
454.24
456.94
561,475
-1.69(-0.37%)
Sep 03, 2021
455.30
460.41
454.29
458.63
464,210
+3.41(+0.75%)
Sep 02, 2021
455.68
456.62
453.46
455.22
513,831
+1.69(+0.37%)
Sep 01, 2021
458.30
458.76
453.53
453.53
558,853
-2.48(-0.54%)
Aug 31, 2021
460.18
460.79
452.45
456.01
721,452
-3.67(-0.80%)
Aug 30, 2021
460.64
464.13
458.04
459.68
861,764
+0.92(+0.20%)
Aug 27, 2021
450.43
459.31
449.80
458.77
822,932
+8.59(+1.91%)
Aug 26, 2021
449.22
451.93
446.49
450.18
781,398
+0.42(+0.09%)
Aug 25, 2021
448.12
453.08
447.87
449.76
778,326
+3.40(+0.76%)
Aug 24, 2021
447.64
449.01
445.59
446.36
569,190
+0.00(+0.00%)
Aug 23, 2021
438.64
446.95
438.64
446.36
746,504
+12.22(+2.82%)
Aug 20, 2021
432.05
434.90
428.96
434.13
615,493
+3.23(+0.75%)
Aug 19, 2021
424.72
433.26
421.42
430.90
744,586
+3.51(+0.82%)
Aug 18, 2021
432.52
435.17
426.83
427.39
643,221
-5.73(-1.32%)
Aug 17, 2021
438.00
438.00
429.07
433.12
633,353
-8.55(-1.94%)
Aug 16, 2021
441.64
442.81
437.97
441.67
391,518
-1.65(-0.37%)
Aug 13, 2021
439.54
443.39
439.16
443.32
362,809
+2.77(+0.63%)
Aug 12, 2021
443.87
443.87
436.90
440.55
524,096
-4.78(-1.07%)
Aug 11, 2021
448.08
448.70
440.11
445.33
443,837
-1.53(-0.34%)
Aug 10, 2021
452.79
453.56
443.60
446.86
1,239,353
-5.25(-1.16%)
Aug 09, 2021
455.48
455.75
450.20
452.11
364,812
-1.54(-0.34%)
Aug 06, 2021
453.24
455.93
452.46
453.65
422,009
-2.27(-0.50%)
Aug 05, 2021
458.04
459.12
453.33
455.92
486,093
+0.08(+0.02%)
Aug 04, 2021
452.12
458.04
451.45
455.84
556,553
+4.60(+1.02%)
Aug 03, 2021
448.83
451.25
443.58
451.25
605,435
+3.47(+0.77%)
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.