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
Atlassian Corp
(NQ:
TEAM
)
179.72
-2.49 (-1.37%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 28, 2023
150.40
150.51
146.00
147.66
1,981,661
-6.11(-3.97%)
Apr 27, 2023
154.24
156.43
152.03
153.77
1,469,310
+2.03(+1.34%)
Apr 26, 2023
145.63
152.99
145.41
151.74
1,872,547
+8.62(+6.02%)
Apr 25, 2023
152.69
153.10
142.86
143.12
2,206,295
-11.69(-7.55%)
Apr 24, 2023
157.85
158.46
154.19
154.81
933,730
-3.74(-2.36%)
Apr 21, 2023
158.25
159.11
155.16
158.55
1,143,270
+1.30(+0.83%)
Apr 20, 2023
159.70
162.24
156.81
157.25
1,462,673
-5.52(-3.39%)
Apr 19, 2023
159.70
164.40
159.63
162.77
1,399,275
+0.45(+0.28%)
Apr 18, 2023
169.00
170.20
161.45
162.32
1,321,555
-4.10(-2.46%)
Apr 17, 2023
166.44
167.74
161.44
166.42
1,251,452
+0.89(+0.54%)
Apr 14, 2023
165.76
167.86
159.65
165.53
1,301,430
-2.56(-1.52%)
Apr 13, 2023
160.19
168.57
159.09
168.09
1,567,428
+9.54(+6.02%)
Apr 12, 2023
167.75
168.21
158.32
158.55
2,072,166
-4.33(-2.66%)
Apr 11, 2023
156.71
164.94
156.71
162.88
2,012,598
+3.96(+2.49%)
Apr 10, 2023
155.61
159.25
147.96
158.92
1,836,490
+0.38(+0.24%)
Apr 06, 2023
155.46
158.72
148.68
158.54
1,577,861
+1.55(+0.99%)
Apr 05, 2023
165.37
165.56
156.59
156.99
1,536,571
-9.50(-5.71%)
Apr 04, 2023
164.64
169.50
164.22
166.49
1,125,932
+2.57(+1.57%)
Apr 03, 2023
169.32
170.67
161.79
163.92
1,347,802
-7.25(-4.24%)
Mar 31, 2023
161.76
171.84
160.46
171.17
1,646,306
+10.58(+6.59%)
Mar 30, 2023
161.52
162.12
158.90
160.59
966,321
+1.70(+1.07%)
Mar 29, 2023
157.76
158.98
155.65
158.89
1,111,149
+3.63(+2.34%)
Mar 28, 2023
155.01
156.74
153.66
155.26
992,158
+0.27(+0.17%)
Mar 27, 2023
153.43
156.26
152.09
154.99
1,452,843
+2.27(+1.49%)
Mar 24, 2023
152.99
153.10
146.42
152.72
1,442,964
-0.42(-0.27%)
Mar 23, 2023
152.50
155.84
149.91
153.14
1,483,487
+4.11(+2.76%)
Mar 22, 2023
154.01
157.58
148.86
149.03
1,333,908
-5.27(-3.42%)
Mar 21, 2023
149.40
155.62
148.37
154.30
2,212,088
+5.40(+3.63%)
Mar 20, 2023
157.04
157.45
148.47
148.90
2,452,286
-9.35(-5.91%)
Mar 17, 2023
157.04
158.86
153.04
158.25
3,325,509
+0.90(+0.57%)
Mar 16, 2023
157.79
161.49
152.28
157.35
2,603,750
-0.65(-0.41%)
Mar 15, 2023
157.07
159.58
155.54
158.00
2,294,041
-1.98(-1.24%)
Mar 14, 2023
155.00
160.18
148.55
159.98
2,669,638
+1.66(+1.05%)
Mar 13, 2023
154.20
162.33
149.57
158.32
2,174,902
+2.54(+1.63%)
Mar 10, 2023
169.42
169.69
155.34
155.78
2,393,856
-14.21(-8.36%)
Mar 09, 2023
176.92
180.15
169.32
169.99
1,526,525
-7.91(-4.45%)
Mar 08, 2023
176.63
178.64
174.40
177.90
960,676
+1.42(+0.80%)
Mar 07, 2023
176.83
182.72
175.32
176.48
2,097,325
+0.33(+0.19%)
Mar 06, 2023
178.40
181.89
175.70
176.15
1,502,603
-1.38(-0.78%)
Mar 03, 2023
166.60
178.11
166.21
177.53
1,699,132
+11.42(+6.87%)
Mar 02, 2023
162.43
167.00
159.66
166.11
1,522,488
+3.92(+2.42%)
Mar 01, 2023
165.06
169.12
162.14
162.19
1,656,383
-2.14(-1.30%)
Feb 28, 2023
164.47
166.56
162.46
164.33
9,815,609
-0.29(-0.18%)
Feb 27, 2023
164.59
168.21
162.16
164.62
1,555,791
+2.07(+1.27%)
Feb 24, 2023
164.29
166.31
160.11
162.55
2,090,014
-8.08(-4.74%)
Feb 23, 2023
170.72
172.83
167.74
170.63
1,750,761
+1.14(+0.67%)
Feb 22, 2023
166.03
171.81
166.03
169.49
1,809,155
+4.34(+2.63%)
Feb 21, 2023
164.42
167.43
163.62
165.15
1,983,806
-3.41(-2.02%)
Feb 17, 2023
174.39
174.39
167.14
168.56
2,272,162
-6.10(-3.49%)
Feb 16, 2023
178.43
182.79
174.32
174.66
2,548,207
-12.70(-6.78%)
Feb 15, 2023
181.00
188.57
179.23
187.36
1,780,456
+5.49(+3.02%)
Feb 14, 2023
172.34
183.80
172.18
181.87
1,815,064
+6.31(+3.59%)
Feb 13, 2023
172.79
177.84
170.13
175.56
1,600,174
+3.33(+1.93%)
Feb 10, 2023
169.63
176.60
169.60
172.23
2,536,939
+1.08(+0.63%)
Feb 09, 2023
179.00
180.70
170.41
171.15
2,151,789
-4.50(-2.56%)
Feb 08, 2023
179.57
181.36
174.69
175.65
1,618,511
-5.51(-3.04%)
Feb 07, 2023
170.94
182.18
168.24
181.16
2,903,500
+8.79(+5.10%)
Feb 06, 2023
165.40
178.71
165.06
172.37
2,717,362
+3.07(+1.81%)
Feb 03, 2023
159.34
172.88
158.41
169.30
7,773,032
-13.11(-7.19%)
Feb 02, 2023
179.65
183.43
175.95
182.41
4,828,848
+12.10(+7.10%)
Feb 01, 2023
161.70
170.96
159.80
170.31
2,033,669
+8.69(+5.38%)
Jan 31, 2023
158.65
161.69
157.04
161.62
1,790,137
+4.68(+2.98%)
Jan 30, 2023
160.92
162.91
154.34
156.94
2,485,783
-7.31(-4.45%)
Jan 27, 2023
157.40
165.06
155.50
164.25
2,758,126
+5.87(+3.71%)
Jan 26, 2023
154.59
158.82
152.40
158.38
1,934,570
+6.45(+4.25%)
Jan 25, 2023
147.24
153.76
140.92
151.93
2,690,462
+0.23(+0.15%)
Jan 24, 2023
152.66
153.04
147.04
151.70
2,208,899
-2.88(-1.86%)
Jan 23, 2023
155.86
156.00
150.06
154.58
4,615,160
-3.17(-2.01%)
Jan 20, 2023
149.44
160.00
148.90
157.75
2,793,472
+8.86(+5.95%)
Jan 19, 2023
147.34
150.91
145.83
148.89
1,632,575
+0.16(+0.11%)
Jan 18, 2023
155.24
157.63
147.27
148.73
1,765,813
-4.23(-2.77%)
Jan 17, 2023
147.50
154.36
144.26
152.96
1,877,563
+4.96(+3.35%)
Jan 13, 2023
143.90
148.83
143.00
148.00
1,820,555
+1.52(+1.04%)
Jan 12, 2023
141.07
147.34
139.07
146.48
2,519,406
+4.70(+3.31%)
Jan 11, 2023
136.90
145.55
135.80
141.78
4,066,829
+9.62(+7.28%)
Jan 10, 2023
126.26
132.56
125.22
132.16
2,592,017
+4.99(+3.92%)
Jan 09, 2023
123.77
127.72
121.86
127.17
3,959,408
+5.89(+4.86%)
Jan 06, 2023
120.68
124.19
116.40
121.28
2,886,769
+1.31(+1.09%)
Jan 05, 2023
124.50
125.35
119.82
119.97
2,690,996
-6.43(-5.09%)
Jan 04, 2023
128.00
128.19
123.22
126.40
2,148,195
-0.10(-0.08%)
Jan 03, 2023
131.91
132.71
119.84
126.50
2,860,786
-2.18(-1.69%)
Dec 30, 2022
127.15
129.67
126.23
128.68
1,419,935
-1.00(-0.77%)
Dec 29, 2022
125.18
130.23
124.10
129.68
1,653,800
+6.38(+5.17%)
Dec 28, 2022
124.83
126.49
121.20
123.30
1,367,964
-1.53(-1.23%)
Dec 27, 2022
125.25
126.45
122.16
124.83
1,578,745
-2.39(-1.88%)
Dec 23, 2022
125.26
127.45
122.21
127.22
2,282,220
-0.04(-0.03%)
Dec 22, 2022
136.67
137.31
124.52
127.26
4,557,241
-12.36(-8.85%)
Dec 21, 2022
137.79
140.77
133.38
139.62
2,691,932
+1.60(+1.16%)
Dec 20, 2022
136.56
139.67
133.40
138.02
5,886,645
-1.15(-0.83%)
Dec 19, 2022
145.51
145.87
136.45
139.17
6,812,615
-8.09(-5.49%)
Dec 16, 2022
145.50
148.96
143.78
147.26
17,456,212
+1.03(+0.70%)
Dec 15, 2022
145.01
149.51
142.39
146.23
6,388,648
-3.62(-2.42%)
Dec 14, 2022
143.60
153.15
143.40
149.85
6,887,577
+5.94(+4.13%)
Dec 13, 2022
155.29
157.73
141.23
143.91
5,678,577
+0.12(+0.08%)
Dec 12, 2022
136.25
149.07
136.18
143.79
4,693,629
+6.39(+4.65%)
Dec 09, 2022
134.21
140.43
134.21
137.40
3,911,090
+1.69(+1.25%)
Dec 08, 2022
130.60
138.41
128.31
135.71
5,000,423
+10.25(+8.17%)
Dec 07, 2022
125.81
126.89
122.21
125.46
2,930,627
+0.50(+0.40%)
Dec 06, 2022
134.94
134.94
123.23
124.96
3,442,496
-8.65(-6.47%)
Dec 05, 2022
140.20
142.13
131.59
133.61
2,909,201
-7.39(-5.24%)
Dec 02, 2022
136.90
142.82
132.75
141.00
3,678,329
+0.94(+0.67%)
Dec 01, 2022
132.07
140.59
131.55
140.06
2,928,982
+8.51(+6.47%)
Nov 30, 2022
120.17
132.19
119.45
131.55
3,385,425
+9.54(+7.82%)
Nov 29, 2022
125.83
127.68
121.37
122.01
2,416,782
-4.44(-3.51%)
Nov 28, 2022
123.41
127.55
122.81
126.45
2,635,850
+2.32(+1.87%)
Nov 25, 2022
122.49
124.76
121.42
124.13
1,040,953
-0.37(-0.30%)
Nov 23, 2022
117.07
125.00
115.24
124.50
2,835,876
+8.16(+7.01%)
Nov 22, 2022
117.55
118.76
114.61
116.34
2,334,440
-1.22(-1.04%)
Nov 21, 2022
116.40
117.78
113.86
117.56
2,680,342
-1.20(-1.01%)
Nov 18, 2022
124.85
125.00
117.80
118.76
3,534,834
-2.93(-2.41%)
Nov 17, 2022
124.70
128.50
121.46
121.69
3,096,374
-7.58(-5.86%)
Nov 16, 2022
138.44
139.72
128.96
129.27
2,829,337
-11.91(-8.44%)
Nov 15, 2022
140.48
146.71
139.88
141.18
2,724,221
+6.22(+4.61%)
Nov 14, 2022
139.76
139.76
129.22
134.96
2,394,083
-7.41(-5.20%)
Nov 11, 2022
138.83
148.15
137.81
142.37
2,730,887
+1.52(+1.08%)
Nov 10, 2022
131.29
144.92
131.20
140.85
5,069,140
+18.56(+15.18%)
Nov 09, 2022
121.61
126.48
119.38
122.29
3,438,984
-0.43(-0.35%)
Nov 08, 2022
120.18
128.90
117.21
122.72
3,909,358
+3.49(+2.93%)
Nov 07, 2022
122.89
123.22
114.11
119.23
7,109,762
-4.50(-3.64%)
Nov 04, 2022
131.00
133.00
115.06
123.73
15,573,210
-50.44(-28.96%)
Nov 03, 2022
170.00
178.77
168.49
174.17
3,452,378
+1.77(+1.03%)
Nov 02, 2022
191.81
192.00
171.14
172.40
3,574,437
-19.34(-10.09%)
Nov 01, 2022
209.87
211.99
191.26
191.74
1,472,395
-10.99(-5.42%)
Oct 31, 2022
197.84
206.24
197.20
202.73
1,846,682
+1.91(+0.95%)
Oct 28, 2022
194.50
201.18
189.67
200.82
1,657,982
+2.82(+1.42%)
Oct 27, 2022
202.11
205.76
197.31
198.00
1,855,551
+2.78(+1.42%)
Oct 26, 2022
196.21
209.19
194.62
195.22
1,566,992
-10.82(-5.25%)
Oct 25, 2022
197.37
206.14
197.37
206.04
2,078,937
+11.19(+5.74%)
Oct 24, 2022
193.47
195.03
188.04
194.85
1,670,872
+0.75(+0.39%)
Oct 21, 2022
190.13
194.80
186.28
194.10
1,607,746
+1.48(+0.77%)
Oct 20, 2022
189.47
200.70
187.68
192.62
1,676,591
+4.89(+2.60%)
Oct 19, 2022
197.01
198.24
186.56
187.73
2,544,847
-13.71(-6.81%)
Oct 18, 2022
211.77
214.00
199.75
201.44
2,314,987
-3.23(-1.58%)
Oct 17, 2022
196.93
207.18
193.84
204.67
1,730,418
+15.67(+8.29%)
Oct 14, 2022
207.02
207.50
188.59
189.00
1,807,705
-13.20(-6.53%)
Oct 13, 2022
191.79
203.44
184.47
202.20
2,301,689
-1.17(-0.58%)
Oct 12, 2022
207.82
208.45
197.43
203.37
1,920,990
-4.27(-2.06%)
Oct 11, 2022
216.85
218.56
205.56
207.64
1,777,768
-12.63(-5.73%)
Oct 10, 2022
228.23
228.48
218.95
220.27
1,138,077
-7.97(-3.49%)
Oct 07, 2022
231.94
233.61
225.30
228.24
1,327,059
-10.75(-4.50%)
Oct 06, 2022
244.57
246.15
237.16
238.99
1,102,772
-3.47(-1.43%)
Oct 05, 2022
230.48
244.66
229.57
242.46
1,793,231
+6.25(+2.65%)
Oct 04, 2022
226.66
236.56
223.71
236.21
2,317,500
+18.88(+8.69%)
Oct 03, 2022
214.55
219.81
210.01
217.33
1,452,754
+6.74(+3.20%)
Sep 30, 2022
212.40
221.37
210.34
210.59
1,403,479
-1.74(-0.82%)
Sep 29, 2022
212.61
214.21
204.73
212.33
1,334,586
-5.81(-2.66%)
Sep 28, 2022
214.08
219.59
211.40
218.14
1,330,902
+3.55(+1.65%)
Sep 27, 2022
218.70
222.06
211.32
214.59
1,335,097
+0.98(+0.46%)
Sep 26, 2022
216.85
222.60
212.96
213.61
1,583,069
-3.95(-1.82%)
Sep 23, 2022
216.50
221.82
214.82
217.56
1,326,690
-3.13(-1.42%)
Sep 22, 2022
230.00
232.70
220.64
220.69
1,423,992
-11.61(-5.00%)
Sep 21, 2022
237.41
245.64
232.29
232.30
1,401,745
-2.89(-1.23%)
Sep 20, 2022
238.62
239.68
233.84
235.19
1,003,632
-6.43(-2.66%)
Sep 19, 2022
241.43
243.66
236.91
241.62
1,710,272
-1.28(-0.53%)
Sep 16, 2022
248.20
248.20
239.54
242.90
1,690,134
-9.99(-3.95%)
Sep 15, 2022
250.06
259.68
248.90
252.89
1,064,745
-2.68(-1.05%)
Sep 14, 2022
250.54
255.89
244.27
255.57
840,764
+6.67(+2.68%)
Sep 13, 2022
247.10
253.67
245.25
248.90
1,771,701
-15.89(-6.00%)
Sep 12, 2022
261.00
264.97
259.54
264.79
1,544,858
+5.86(+2.26%)
Sep 09, 2022
245.38
261.30
245.38
258.93
2,172,949
+18.61(+7.74%)
Sep 08, 2022
231.86
241.79
229.87
240.32
781,474
+4.90(+2.08%)
Sep 07, 2022
231.11
236.93
227.54
235.42
1,060,918
+5.75(+2.50%)
Sep 06, 2022
232.42
233.91
227.88
229.67
933,023
-2.75(-1.18%)
Sep 02, 2022
239.16
240.94
229.49
232.42
1,907,164
-3.01(-1.28%)
Sep 01, 2022
243.02
244.93
230.84
235.43
2,412,658
-12.23(-4.94%)
Aug 31, 2022
252.00
257.04
246.85
247.66
1,120,754
-3.74(-1.49%)
Aug 30, 2022
251.73
256.00
246.14
251.40
1,028,602
+0.44(+0.18%)
Aug 29, 2022
250.02
259.48
249.33
250.96
1,141,247
-6.09(-2.37%)
Aug 26, 2022
265.68
267.58
256.51
257.05
1,720,870
-9.28(-3.48%)
Aug 25, 2022
260.00
266.50
258.60
266.33
1,072,760
+7.67(+2.97%)
Aug 24, 2022
260.85
262.79
258.39
258.66
813,754
+0.38(+0.15%)
Aug 23, 2022
258.41
261.40
254.57
258.28
987,373
-0.19(-0.07%)
Aug 22, 2022
260.90
264.61
254.78
258.47
2,591,354
-10.87(-4.04%)
Aug 19, 2022
278.02
278.25
267.44
269.34
1,643,995
-14.03(-4.95%)
Aug 18, 2022
283.00
286.28
279.36
283.37
1,122,530
-0.89(-0.31%)
Aug 17, 2022
283.00
287.13
280.65
284.26
1,431,105
-5.10(-1.76%)
Aug 16, 2022
286.50
290.50
282.88
289.36
1,187,769
+0.89(+0.31%)
Aug 15, 2022
282.23
290.63
281.00
288.47
1,239,701
+5.22(+1.84%)
Aug 12, 2022
278.58
283.87
270.72
283.25
2,373,358
+7.45(+2.70%)
Aug 11, 2022
291.53
292.24
273.96
275.80
2,440,867
-10.39(-3.63%)
Aug 10, 2022
287.37
300.29
285.00
286.19
2,350,449
+7.33(+2.63%)
Aug 09, 2022
274.00
286.88
273.02
278.86
2,756,955
-0.49(-0.18%)
Aug 08, 2022
265.41
289.12
264.97
279.35
5,408,613
+10.76(+4.01%)
Aug 05, 2022
245.68
269.49
245.31
268.59
6,815,207
+38.18(+16.57%)
Aug 04, 2022
222.31
230.88
220.04
230.41
2,157,626
+5.27(+2.34%)
Aug 03, 2022
216.60
226.88
216.60
225.14
1,536,000
+10.93(+5.10%)
Aug 02, 2022
205.00
216.26
204.68
214.21
1,246,789
+3.62(+1.72%)
Aug 01, 2022
207.83
217.60
205.00
210.59
1,485,691
+1.27(+0.61%)
Jul 29, 2022
205.54
210.30
203.13
209.32
1,464,626
+4.47(+2.18%)
Jul 28, 2022
195.06
205.96
190.92
204.85
1,666,915
+7.57(+3.84%)
Jul 27, 2022
194.66
199.93
189.74
197.28
1,733,797
+9.67(+5.15%)
Jul 26, 2022
194.79
194.80
184.36
187.61
1,649,566
-8.44(-4.31%)
Jul 25, 2022
201.09
201.61
193.89
196.05
1,204,283
-6.22(-3.08%)
Jul 22, 2022
215.67
220.13
200.63
202.27
1,987,387
-11.91(-5.56%)
Jul 21, 2022
211.64
216.06
210.09
214.18
1,210,145
+1.14(+0.54%)
Jul 20, 2022
198.15
215.14
195.15
213.04
2,789,943
+21.45(+11.20%)
Jul 19, 2022
191.15
192.13
178.68
191.59
1,507,925
+3.62(+1.93%)
Jul 18, 2022
194.42
196.89
186.53
187.97
1,901,721
-0.92(-0.49%)
Jul 15, 2022
185.95
191.52
183.67
188.89
1,809,077
+3.91(+2.11%)
Jul 14, 2022
192.42
193.00
183.04
184.98
1,725,603
-9.49(-4.88%)
Jul 13, 2022
187.82
200.33
184.87
194.47
1,206,512
+1.80(+0.93%)
Jul 12, 2022
207.00
207.28
189.32
192.67
3,017,490
-18.36(-8.70%)
Jul 11, 2022
213.46
215.16
206.33
211.03
1,554,278
-3.05(-1.42%)
Jul 08, 2022
206.51
215.35
205.59
214.08
1,138,160
+0.31(+0.15%)
Jul 07, 2022
207.54
214.84
206.78
213.77
1,452,350
+5.92(+2.85%)
Jul 06, 2022
209.43
212.01
203.77
207.85
2,097,627
-0.54(-0.26%)
Jul 05, 2022
194.40
208.56
191.94
208.39
1,558,107
+10.88(+5.51%)
Jul 01, 2022
188.39
199.27
186.52
197.51
1,710,929
+10.11(+5.39%)
Jun 30, 2022
189.00
190.65
179.84
187.40
1,613,387
-4.96(-2.58%)
Jun 29, 2022
191.77
196.15
188.00
192.36
818,204
-0.24(-0.12%)
Jun 28, 2022
200.41
205.25
190.67
192.60
1,330,643
-9.61(-4.75%)
Jun 27, 2022
210.00
211.83
200.00
202.21
2,128,949
-3.11(-1.51%)
Jun 24, 2022
198.71
205.56
196.76
205.32
2,432,161
+12.06(+6.24%)
Jun 23, 2022
188.57
194.20
183.08
193.26
1,866,742
+7.86(+4.24%)
Jun 22, 2022
179.76
190.41
179.00
185.40
1,599,995
+2.40(+1.31%)
Jun 21, 2022
181.55
187.49
181.06
183.00
1,555,395
+4.45(+2.49%)
Jun 17, 2022
167.78
179.46
167.64
178.55
3,396,080
+12.81(+7.73%)
Jun 16, 2022
172.14
174.90
162.87
165.74
2,162,971
-13.92(-7.75%)
Jun 15, 2022
170.00
182.97
168.30
179.66
1,933,248
+11.98(+7.14%)
Jun 14, 2022
167.12
171.00
164.44
167.68
1,137,812
+1.39(+0.84%)
Jun 13, 2022
173.97
177.32
165.50
166.29
2,195,304
-17.52(-9.53%)
Jun 10, 2022
190.64
191.61
181.32
183.81
1,564,016
-12.25(-6.25%)
Jun 09, 2022
197.44
203.40
192.59
196.06
1,610,245
-4.74(-2.36%)
Jun 08, 2022
198.77
203.27
198.48
200.80
1,699,529
-0.05(-0.02%)
Jun 07, 2022
186.34
202.98
185.77
200.85
1,744,238
+10.58(+5.56%)
Jun 06, 2022
194.45
196.81
187.95
190.27
1,008,437
-0.30(-0.16%)
Jun 03, 2022
191.81
196.12
187.52
190.57
1,232,392
-6.05(-3.08%)
Jun 02, 2022
178.22
197.49
177.50
196.62
2,072,631
+17.37(+9.69%)
Jun 01, 2022
181.10
187.39
176.49
179.25
1,395,549
+1.93(+1.09%)
May 31, 2022
184.78
186.26
176.12
177.32
1,542,363
-7.46(-4.04%)
May 27, 2022
178.00
184.92
176.48
184.78
1,565,689
+9.60(+5.48%)
May 26, 2022
168.45
176.59
166.04
175.18
1,465,393
+4.43(+2.59%)
May 25, 2022
162.00
173.09
161.21
170.75
1,732,782
+6.58(+4.01%)
May 24, 2022
174.08
174.49
161.99
164.17
2,394,213
-13.53(-7.61%)
May 23, 2022
174.03
180.00
171.24
177.70
1,828,308
+0.30(+0.17%)
May 20, 2022
178.60
182.01
169.18
177.40
2,034,602
+2.65(+1.52%)
May 19, 2022
163.93
178.42
162.87
174.75
3,062,950
+12.26(+7.55%)
May 18, 2022
171.80
172.10
159.54
162.49
2,769,440
-11.94(-6.85%)
May 17, 2022
184.93
186.00
166.84
174.43
2,884,820
-2.57(-1.45%)
May 16, 2022
184.39
186.34
170.81
177.00
3,007,725
-11.90(-6.30%)
May 13, 2022
175.56
189.32
173.89
188.90
3,801,220
+20.66(+12.28%)
May 12, 2022
164.57
175.27
161.04
168.24
4,022,888
-1.04(-0.61%)
May 11, 2022
178.12
186.04
166.48
169.28
2,679,892
-11.70(-6.46%)
May 10, 2022
191.79
194.48
174.64
180.98
2,551,165
-2.37(-1.29%)
May 09, 2022
198.27
200.60
180.10
183.35
4,834,251
-18.91(-9.35%)
May 06, 2022
210.90
210.93
193.61
202.26
3,370,127
-10.45(-4.91%)
May 05, 2022
229.25
229.25
210.20
212.71
2,243,276
-21.99(-9.37%)
May 04, 2022
226.70
234.91
211.45
234.70
2,793,233
+11.16(+4.99%)
May 03, 2022
232.42
235.15
221.37
223.54
1,770,641
-11.74(-4.99%)
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.