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
Coca-Cola Consolidated Inc
(NQ:
COKE
)
945.00
-0.33 (-0.03%)
Streaming Delayed Price
Updated: 10:37 AM EDT, May 21, 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 (%)
Dec 29, 2023
913.42
920.70
909.46
910.33
52,960
-4.51(-0.49%)
Dec 28, 2023
935.00
943.19
910.01
914.84
53,044
-15.69(-1.69%)
Dec 27, 2023
910.92
931.75
910.92
930.53
38,057
+19.23(+2.11%)
Dec 26, 2023
894.53
913.86
894.53
911.30
31,565
+18.92(+2.12%)
Dec 22, 2023
880.61
911.16
880.61
892.39
64,795
+19.36(+2.22%)
Dec 21, 2023
863.46
874.52
846.81
873.02
62,063
+13.08(+1.52%)
Dec 20, 2023
866.99
874.01
859.94
859.94
75,568
-9.41(-1.08%)
Dec 19, 2023
851.83
871.42
851.83
869.36
60,384
+17.52(+2.06%)
Dec 18, 2023
839.34
856.97
839.34
851.83
46,976
+12.49(+1.49%)
Dec 15, 2023
843.12
872.68
830.10
839.34
131,979
-3.65(-0.43%)
Dec 14, 2023
845.21
847.60
836.98
842.99
40,188
+4.18(+0.50%)
Dec 13, 2023
824.61
844.36
823.13
838.81
59,214
+14.20(+1.72%)
Dec 12, 2023
812.74
831.78
806.00
824.61
54,441
+15.72(+1.94%)
Dec 11, 2023
794.72
815.71
794.72
808.89
53,807
+18.33(+2.32%)
Dec 08, 2023
794.14
805.96
780.12
790.57
47,694
-2.88(-0.36%)
Dec 07, 2023
774.44
799.73
774.44
793.45
62,898
+23.73(+3.08%)
Dec 06, 2023
744.88
771.17
740.21
769.72
55,690
+29.42(+3.97%)
Dec 05, 2023
732.99
744.77
728.55
740.31
30,462
+8.69(+1.19%)
Dec 04, 2023
712.44
733.35
712.44
731.62
42,556
+19.18(+2.69%)
Dec 01, 2023
718.99
719.72
710.89
712.44
51,713
-7.79(-1.08%)
Nov 30, 2023
710.67
721.20
706.53
720.23
70,030
+8.57(+1.20%)
Nov 29, 2023
705.99
712.43
704.03
711.65
53,902
+6.15(+0.87%)
Nov 28, 2023
710.89
712.48
702.85
705.51
37,120
-5.38(-0.76%)
Nov 27, 2023
706.81
711.77
705.01
710.89
33,927
-0.01(-0.00%)
Nov 24, 2023
711.04
720.68
709.90
710.90
13,665
-2.94(-0.41%)
Nov 22, 2023
711.86
721.67
709.70
713.84
25,674
+7.85(+1.11%)
Nov 21, 2023
703.05
719.26
701.50
705.99
59,533
+3.57(+0.51%)
Nov 20, 2023
698.14
704.73
691.77
702.42
36,582
+6.24(+0.90%)
Nov 17, 2023
684.91
696.72
682.42
696.18
64,613
+13.24(+1.94%)
Nov 16, 2023
676.57
683.08
675.10
682.95
48,696
+5.40(+0.80%)
Nov 15, 2023
677.94
681.15
673.38
677.54
37,193
+1.42(+0.21%)
Nov 14, 2023
671.67
686.38
668.71
676.12
40,981
+9.00(+1.35%)
Nov 13, 2023
666.77
668.73
659.39
667.12
28,912
+0.35(+0.05%)
Nov 10, 2023
663.14
669.15
655.45
666.77
30,776
+3.63(+0.55%)
Nov 09, 2023
665.22
668.73
657.86
663.14
58,352
+2.47(+0.37%)
Nov 08, 2023
664.80
666.62
649.43
660.67
26,494
-0.14(-0.02%)
Nov 07, 2023
652.04
671.66
649.42
660.80
53,274
+9.39(+1.44%)
Nov 06, 2023
640.63
651.91
640.63
651.41
22,022
+11.12(+1.74%)
Nov 03, 2023
628.29
643.59
628.29
640.29
47,009
+9.49(+1.50%)
Nov 02, 2023
634.90
639.78
615.78
630.80
52,949
+2.35(+0.37%)
Nov 01, 2023
626.11
630.83
617.74
628.45
32,237
+4.42(+0.71%)
Oct 31, 2023
632.45
632.45
618.27
624.02
42,638
-4.39(-0.70%)
Oct 30, 2023
627.35
632.99
626.93
628.42
28,063
+6.68(+1.07%)
Oct 27, 2023
625.11
631.07
616.17
621.74
22,634
-5.77(-0.92%)
Oct 26, 2023
630.31
637.35
622.88
627.50
23,723
-1.82(-0.29%)
Oct 25, 2023
630.44
636.85
627.06
629.33
18,863
-4.53(-0.71%)
Oct 24, 2023
615.80
637.49
613.11
633.86
30,942
+22.50(+3.68%)
Oct 23, 2023
609.37
617.49
609.37
611.35
22,501
+1.27(+0.21%)
Oct 20, 2023
616.33
619.87
608.62
610.08
24,625
-2.94(-0.48%)
Oct 19, 2023
621.59
622.70
612.29
613.01
65,748
-8.57(-1.38%)
Oct 18, 2023
620.20
626.79
620.20
621.59
18,691
+1.63(+0.26%)
Oct 17, 2023
618.25
627.01
618.25
619.96
33,659
+0.11(+0.02%)
Oct 16, 2023
616.65
623.58
615.51
619.85
31,150
+10.90(+1.79%)
Oct 13, 2023
619.27
619.27
601.80
608.96
43,686
-6.04(-0.98%)
Oct 12, 2023
646.47
646.47
608.91
615.00
45,711
-31.29(-4.84%)
Oct 11, 2023
646.65
656.45
633.99
646.29
39,874
+1.39(+0.22%)
Oct 10, 2023
632.87
652.97
632.87
644.90
44,113
+17.59(+2.80%)
Oct 09, 2023
630.00
630.00
619.22
627.31
25,960
-1.82(-0.29%)
Oct 06, 2023
619.50
632.46
611.52
629.13
34,676
+9.63(+1.55%)
Oct 05, 2023
635.66
635.66
618.48
619.50
27,870
-12.45(-1.97%)
Oct 04, 2023
622.45
635.25
617.26
631.95
24,355
+10.85(+1.75%)
Oct 03, 2023
620.64
623.33
615.05
621.10
22,102
-2.43(-0.39%)
Oct 02, 2023
624.82
630.44
617.28
623.53
17,614
+0.08(+0.01%)
Sep 29, 2023
633.69
633.69
622.40
623.45
21,428
-6.97(-1.10%)
Sep 28, 2023
626.07
635.43
626.07
630.42
22,513
+6.69(+1.07%)
Sep 27, 2023
632.93
635.58
617.31
623.72
27,420
-9.21(-1.46%)
Sep 26, 2023
640.27
640.69
629.70
632.93
24,235
-7.84(-1.22%)
Sep 25, 2023
637.59
643.60
639.47
640.77
19,793
-1.23(-0.19%)
Sep 22, 2023
640.11
657.11
640.10
642.01
29,310
+2.38(+0.37%)
Sep 21, 2023
649.28
649.28
636.09
639.63
20,258
-7.48(-1.16%)
Sep 20, 2023
646.54
650.49
641.26
647.10
33,808
+5.07(+0.79%)
Sep 19, 2023
642.06
647.91
639.47
642.04
18,910
+0.27(+0.04%)
Sep 18, 2023
629.34
643.70
629.34
641.76
26,001
+10.38(+1.64%)
Sep 15, 2023
646.65
646.65
626.72
631.39
76,442
-15.26(-2.36%)
Sep 14, 2023
651.24
652.95
646.00
646.65
45,548
-2.94(-0.45%)
Sep 13, 2023
660.99
660.99
647.39
649.59
29,589
-9.50(-1.44%)
Sep 12, 2023
661.35
668.21
655.10
659.09
34,428
-3.23(-0.49%)
Sep 11, 2023
643.52
668.45
643.52
662.33
51,507
+22.67(+3.54%)
Sep 08, 2023
648.38
648.38
627.06
639.66
62,526
-9.34(-1.44%)
Sep 07, 2023
651.55
651.55
644.03
648.99
36,422
-1.17(-0.18%)
Sep 06, 2023
661.29
668.22
644.03
650.16
40,403
-12.34(-1.86%)
Sep 05, 2023
654.62
670.95
643.78
662.49
45,589
+7.36(+1.12%)
Sep 01, 2023
686.82
686.82
653.09
655.14
51,185
-29.63(-4.33%)
Aug 31, 2023
683.88
685.67
678.98
684.76
65,105
+0.78(+0.11%)
Aug 30, 2023
685.74
689.10
680.20
683.98
51,846
-2.83(-0.41%)
Aug 29, 2023
682.04
687.25
682.04
686.81
65,584
+4.77(+0.70%)
Aug 28, 2023
681.34
687.64
681.34
682.04
23,076
+1.43(+0.21%)
Aug 25, 2023
676.27
680.96
671.22
680.61
42,277
+5.73(+0.85%)
Aug 24, 2023
680.75
687.46
674.88
674.88
25,034
-7.03(-1.03%)
Aug 23, 2023
680.44
684.69
675.42
681.91
28,471
+5.61(+0.83%)
Aug 22, 2023
676.04
680.55
672.24
676.30
26,457
+0.67(+0.10%)
Aug 21, 2023
678.31
679.68
672.89
675.63
22,118
-6.19(-0.91%)
Aug 18, 2023
673.23
685.79
672.08
681.83
51,348
+5.90(+0.87%)
Aug 17, 2023
698.79
699.22
675.65
675.93
38,372
-23.82(-3.40%)
Aug 16, 2023
706.40
709.36
698.37
699.75
35,397
-4.13(-0.59%)
Aug 15, 2023
709.36
712.19
699.28
703.88
17,193
-2.36(-0.33%)
Aug 14, 2023
728.39
728.39
703.60
706.24
46,811
-20.36(-2.80%)
Aug 11, 2023
699.57
730.45
699.57
726.60
37,504
+27.14(+3.88%)
Aug 10, 2023
683.02
699.94
682.12
699.46
40,835
+17.46(+2.56%)
Aug 09, 2023
690.50
691.40
679.11
682.00
28,370
-7.34(-1.06%)
Aug 08, 2023
697.69
701.30
684.72
689.34
34,098
-9.40(-1.34%)
Aug 07, 2023
680.94
705.30
680.94
698.74
35,495
+17.74(+2.61%)
Aug 04, 2023
687.64
688.76
664.32
680.99
74,534
-12.48(-1.80%)
Aug 03, 2023
655.47
717.10
629.78
693.47
107,585
+82.05(+13.42%)
Aug 02, 2023
617.39
624.62
611.43
611.43
41,864
-8.87(-1.43%)
Aug 01, 2023
621.42
625.12
613.02
620.29
65,709
-0.30(-0.05%)
Jul 31, 2023
643.48
643.48
618.18
620.60
58,189
-23.11(-3.59%)
Jul 28, 2023
632.93
644.87
629.06
643.71
38,752
+11.85(+1.87%)
Jul 27, 2023
625.52
634.12
624.02
631.87
39,096
+9.31(+1.50%)
Jul 26, 2023
625.09
629.48
619.71
622.56
50,275
-2.54(-0.41%)
Jul 25, 2023
632.80
632.80
623.61
625.09
23,865
-7.70(-1.22%)
Jul 24, 2023
626.82
634.23
624.61
632.80
27,539
+6.47(+1.03%)
Jul 21, 2023
631.52
634.56
625.09
626.33
41,003
-2.79(-0.44%)
Jul 20, 2023
630.76
630.76
621.88
629.12
32,084
-0.91(-0.14%)
Jul 19, 2023
618.42
630.03
614.35
630.03
49,353
+16.18(+2.64%)
Jul 18, 2023
622.02
629.67
612.74
613.85
96,192
-8.01(-1.29%)
Jul 17, 2023
618.41
625.83
617.01
621.85
32,001
+6.03(+0.98%)
Jul 14, 2023
614.55
617.51
611.01
615.82
20,461
+3.47(+0.57%)
Jul 13, 2023
603.26
617.99
603.26
612.36
27,399
+10.29(+1.71%)
Jul 12, 2023
611.15
613.19
601.61
602.07
55,669
-4.02(-0.66%)
Jul 11, 2023
623.55
623.55
602.10
606.09
39,188
-13.73(-2.21%)
Jul 10, 2023
623.16
629.40
618.82
619.82
39,673
-0.18(-0.03%)
Jul 07, 2023
625.75
628.50
619.85
619.99
40,167
-6.16(-0.98%)
Jul 06, 2023
628.52
631.17
625.83
626.15
17,767
-5.82(-0.92%)
Jul 05, 2023
625.31
633.42
619.67
631.97
33,062
+5.91(+0.94%)
Jul 03, 2023
621.17
627.54
616.81
626.05
25,822
+3.39(+0.54%)
Jun 30, 2023
625.95
628.79
621.29
622.67
21,538
-3.28(-0.52%)
Jun 29, 2023
632.76
638.01
625.07
625.95
23,311
-6.81(-1.08%)
Jun 28, 2023
628.46
634.49
621.68
632.76
29,797
+1.53(+0.24%)
Jun 27, 2023
628.63
634.80
628.52
631.23
50,266
+5.09(+0.81%)
Jun 26, 2023
640.34
640.34
625.83
626.14
46,355
-14.19(-2.22%)
Jun 23, 2023
661.81
666.46
638.73
640.34
77,590
-22.42(-3.38%)
Jun 22, 2023
650.06
662.76
645.57
662.76
35,532
+12.70(+1.95%)
Jun 21, 2023
638.61
650.06
638.61
650.06
34,374
+10.12(+1.58%)
Jun 20, 2023
642.70
649.08
636.92
639.94
41,833
-2.76(-0.43%)
Jun 16, 2023
625.88
644.23
625.88
642.70
72,859
+15.33(+2.44%)
Jun 15, 2023
636.11
638.54
624.39
627.37
36,178
-5.94(-0.94%)
Jun 14, 2023
639.72
642.97
632.28
633.31
50,047
-6.62(-1.03%)
Jun 13, 2023
643.18
646.09
636.49
639.93
38,093
-0.77(-0.12%)
Jun 12, 2023
653.33
655.93
634.40
640.70
53,800
-11.49(-1.76%)
Jun 09, 2023
652.24
657.21
651.20
652.19
41,806
-2.54(-0.39%)
Jun 08, 2023
654.76
660.83
650.73
654.73
56,504
+3.04(+0.47%)
Jun 07, 2023
668.78
673.90
646.90
651.69
56,187
-16.57(-2.48%)
Jun 06, 2023
651.61
669.15
651.61
668.27
45,987
+16.66(+2.56%)
Jun 05, 2023
671.12
677.82
642.74
651.61
54,737
-26.09(-3.85%)
Jun 02, 2023
671.47
679.35
668.34
677.70
46,765
+11.74(+1.76%)
Jun 01, 2023
646.54
670.35
645.20
665.96
32,065
+18.11(+2.80%)
May 31, 2023
653.13
656.41
644.62
647.85
58,960
-5.95(-0.91%)
May 30, 2023
658.91
670.11
653.76
653.80
39,810
-5.11(-0.78%)
May 26, 2023
656.90
663.97
654.57
658.91
28,680
+4.76(+0.73%)
May 25, 2023
645.85
658.12
645.85
654.15
20,966
+7.94(+1.23%)
May 24, 2023
646.66
652.77
639.99
646.21
21,949
-1.26(-0.20%)
May 23, 2023
645.12
655.64
643.90
647.47
33,461
-2.17(-0.33%)
May 22, 2023
653.00
656.15
644.33
649.65
34,306
-0.70(-0.11%)
May 19, 2023
647.59
655.40
635.93
650.35
39,193
+8.34(+1.30%)
May 18, 2023
624.19
642.01
624.19
642.01
41,184
+17.41(+2.79%)
May 17, 2023
624.71
628.51
621.99
624.61
33,632
+0.98(+0.16%)
May 16, 2023
619.70
625.04
612.43
623.63
52,179
+3.87(+0.62%)
May 15, 2023
618.28
621.52
616.03
619.76
30,625
+1.03(+0.17%)
May 12, 2023
621.07
621.07
614.64
618.73
33,702
-1.19(-0.19%)
May 11, 2023
616.79
620.78
613.38
619.92
29,800
+3.23(+0.52%)
May 10, 2023
621.70
635.86
614.82
616.69
35,014
+0.18(+0.03%)
May 09, 2023
639.29
639.29
613.71
616.52
47,248
-21.76(-3.41%)
May 08, 2023
645.10
652.82
635.97
638.28
36,514
-3.79(-0.59%)
May 05, 2023
646.30
656.82
632.64
642.07
73,541
-1.81(-0.28%)
May 04, 2023
606.98
679.62
597.65
643.88
83,588
+65.38(+11.30%)
May 03, 2023
585.25
606.29
578.50
578.50
45,607
-2.85(-0.49%)
May 02, 2023
584.27
585.02
572.41
581.35
39,203
-0.72(-0.12%)
May 01, 2023
576.95
584.19
574.05
582.07
33,974
+4.98(+0.86%)
Apr 28, 2023
562.61
581.07
561.59
577.08
34,289
+15.51(+2.76%)
Apr 27, 2023
559.99
567.65
551.55
561.58
36,410
+3.39(+0.61%)
Apr 26, 2023
550.33
559.78
547.10
558.19
33,330
+9.99(+1.82%)
Apr 25, 2023
545.37
556.27
541.89
548.20
30,066
+2.01(+0.37%)
Apr 24, 2023
542.08
546.59
540.29
546.19
32,663
+6.94(+1.29%)
Apr 21, 2023
540.20
541.98
536.02
539.25
27,971
-3.55(-0.65%)
Apr 20, 2023
526.70
543.59
526.70
542.80
27,197
+17.61(+3.35%)
Apr 19, 2023
526.60
529.93
522.85
525.20
31,287
-1.40(-0.27%)
Apr 18, 2023
523.79
526.88
522.24
526.60
16,958
+4.95(+0.95%)
Apr 17, 2023
526.00
526.33
518.10
521.64
37,060
-2.47(-0.47%)
Apr 14, 2023
525.63
526.34
520.21
524.11
28,100
-1.52(-0.29%)
Apr 13, 2023
519.40
526.51
518.42
525.63
22,975
+6.23(+1.20%)
Apr 12, 2023
526.93
527.62
518.39
519.40
19,437
-1.96(-0.38%)
Apr 11, 2023
525.29
526.53
518.42
521.35
27,993
-3.77(-0.72%)
Apr 10, 2023
517.33
525.12
515.85
525.12
27,832
+6.04(+1.16%)
Apr 06, 2023
520.44
525.57
516.06
519.08
19,309
-1.36(-0.26%)
Apr 05, 2023
510.05
520.55
510.05
520.44
32,527
+11.95(+2.35%)
Apr 04, 2023
528.20
528.20
507.80
508.49
47,245
-20.28(-3.83%)
Apr 03, 2023
523.30
528.79
519.40
528.77
22,246
+5.38(+1.03%)
Mar 31, 2023
525.72
530.12
520.00
523.39
48,718
+1.86(+0.36%)
Mar 30, 2023
524.37
526.05
518.76
521.53
26,216
-3.00(-0.57%)
Mar 29, 2023
528.19
528.20
520.09
524.53
31,318
+2.47(+0.47%)
Mar 28, 2023
522.23
528.20
519.97
522.06
31,059
-4.77(-0.91%)
Mar 27, 2023
515.80
529.20
515.80
526.83
21,493
+13.03(+2.54%)
Mar 24, 2023
504.19
513.80
500.10
513.80
25,828
+10.14(+2.01%)
Mar 23, 2023
503.19
508.05
498.89
503.66
26,549
+2.40(+0.48%)
Mar 22, 2023
506.01
512.06
500.99
501.26
19,998
-4.71(-0.93%)
Mar 21, 2023
509.56
513.52
501.17
505.98
27,009
+3.81(+0.76%)
Mar 20, 2023
489.84
505.87
489.84
502.16
33,150
+14.78(+3.03%)
Mar 17, 2023
489.98
495.41
484.29
487.38
119,941
-7.32(-1.48%)
Mar 16, 2023
494.94
496.96
490.55
494.70
45,146
-3.19(-0.64%)
Mar 15, 2023
500.63
501.69
491.64
497.89
55,834
-10.61(-2.09%)
Mar 14, 2023
517.13
522.79
504.92
508.50
49,591
+1.19(+0.24%)
Mar 13, 2023
507.24
516.10
504.92
507.31
57,087
-4.87(-0.95%)
Mar 10, 2023
519.88
524.96
508.67
512.18
40,071
-7.92(-1.52%)
Mar 09, 2023
533.09
534.45
518.44
520.10
42,182
-10.94(-2.06%)
Mar 08, 2023
532.65
535.24
530.51
531.04
30,408
-0.19(-0.04%)
Mar 07, 2023
536.45
539.76
528.69
531.23
36,381
-6.26(-1.16%)
Mar 06, 2023
534.47
540.20
533.44
537.49
24,385
-0.42(-0.08%)
Mar 03, 2023
542.43
542.43
534.56
537.91
29,066
-1.79(-0.33%)
Mar 02, 2023
540.12
543.26
535.30
539.70
39,523
-0.44(-0.08%)
Mar 01, 2023
545.18
552.65
530.74
540.14
43,797
-4.54(-0.83%)
Feb 28, 2023
563.51
567.18
544.68
544.68
69,898
-22.02(-3.89%)
Feb 27, 2023
554.88
566.70
551.00
566.70
35,539
+14.31(+2.59%)
Feb 24, 2023
554.89
556.65
544.07
552.39
43,465
-6.04(-1.08%)
Feb 23, 2023
509.67
563.41
509.67
558.42
70,992
+49.79(+9.79%)
Feb 22, 2023
507.93
516.46
506.27
508.64
36,401
+0.83(+0.16%)
Feb 21, 2023
518.16
518.16
506.68
507.81
46,035
-11.06(-2.13%)
Feb 17, 2023
509.90
518.87
506.08
518.87
37,751
+9.05(+1.77%)
Feb 16, 2023
513.52
517.02
506.70
509.82
36,072
-5.16(-1.00%)
Feb 15, 2023
504.54
516.52
500.82
514.98
25,418
+10.68(+2.12%)
Feb 14, 2023
509.61
513.38
501.41
504.30
33,267
-6.12(-1.20%)
Feb 13, 2023
491.13
510.43
490.79
510.43
41,512
+18.63(+3.79%)
Feb 10, 2023
495.06
497.40
490.69
491.79
22,621
-2.66(-0.54%)
Feb 09, 2023
501.64
504.65
493.97
494.45
27,957
-2.21(-0.45%)
Feb 08, 2023
498.86
502.66
487.35
496.66
40,409
-4.42(-0.88%)
Feb 07, 2023
509.52
509.52
498.40
501.08
72,018
-8.47(-1.66%)
Feb 06, 2023
503.79
509.56
501.46
509.56
31,348
+4.49(+0.89%)
Feb 03, 2023
511.12
514.08
503.84
505.07
40,326
-9.34(-1.82%)
Feb 02, 2023
510.15
517.83
504.30
514.41
39,228
+6.76(+1.33%)
Feb 01, 2023
496.04
513.22
481.99
507.65
53,447
+11.94(+2.41%)
Jan 31, 2023
481.43
496.43
479.85
495.70
53,276
+18.35(+3.84%)
Jan 30, 2023
482.94
488.37
477.35
477.36
28,526
-9.13(-1.88%)
Jan 27, 2023
492.25
492.25
476.57
486.48
33,911
-5.77(-1.17%)
Jan 26, 2023
492.11
494.60
482.29
492.25
31,446
+4.63(+0.95%)
Jan 25, 2023
483.23
487.62
477.99
487.62
24,388
+4.40(+0.91%)
Jan 24, 2023
475.48
488.51
475.48
483.23
36,053
+5.05(+1.06%)
Jan 23, 2023
473.53
483.04
473.53
478.17
38,173
+8.61(+1.83%)
Jan 20, 2023
470.07
470.07
460.68
469.56
37,841
+5.04(+1.09%)
Jan 19, 2023
466.94
472.48
462.14
464.52
32,925
-1.88(-0.40%)
Jan 18, 2023
478.74
483.80
466.40
466.40
42,856
-14.66(-3.05%)
Jan 17, 2023
480.82
487.87
479.02
481.06
41,023
+0.73(+0.15%)
Jan 13, 2023
475.42
480.33
471.58
480.33
26,688
+5.25(+1.11%)
Jan 12, 2023
486.66
486.66
472.04
475.08
34,488
-6.71(-1.39%)
Jan 11, 2023
474.00
483.33
471.49
481.79
29,386
+11.46(+2.44%)
Jan 10, 2023
473.22
482.26
467.21
470.33
34,902
-6.12(-1.28%)
Jan 09, 2023
486.91
491.67
474.58
476.45
30,993
-9.22(-1.90%)
Jan 06, 2023
471.14
489.69
469.65
485.66
26,977
+15.76(+3.35%)
Jan 05, 2023
471.01
484.08
465.36
469.90
44,519
-2.17(-0.46%)
Jan 04, 2023
465.41
473.37
458.47
472.06
48,773
+9.07(+1.96%)
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.