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
BlackRock
(NY:
BLK
)
800.78
-4.41 (-0.55%)
Streaming Delayed Price
Updated: 11:30 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 (%)
May 28, 2021
814.25
814.95
809.89
812.21
470,126
+0.57(+0.07%)
May 27, 2021
813.78
819.07
810.47
811.64
760,812
-0.28(-0.03%)
May 26, 2021
818.13
822.63
805.99
811.92
665,375
+2.28(+0.28%)
May 25, 2021
812.27
816.15
807.04
809.64
675,524
+1.77(+0.22%)
May 24, 2021
802.40
812.26
802.14
807.88
612,092
+10.73(+1.35%)
May 21, 2021
785.80
800.92
785.80
797.14
748,478
+14.72(+1.88%)
May 20, 2021
779.34
788.62
774.81
782.43
389,563
+5.89(+0.76%)
May 19, 2021
766.87
776.95
760.33
776.54
683,569
-1.50(-0.19%)
May 18, 2021
789.78
792.54
777.54
778.04
403,553
-8.63(-1.10%)
May 17, 2021
793.56
796.56
783.55
786.67
375,298
-6.86(-0.86%)
May 14, 2021
785.92
797.21
782.91
793.53
519,932
+16.56(+2.13%)
May 13, 2021
762.63
782.73
761.33
776.97
599,029
+14.34(+1.88%)
May 12, 2021
777.71
787.15
759.33
762.63
702,015
-19.08(-2.44%)
May 11, 2021
784.99
792.09
773.28
781.71
725,548
-12.36(-1.56%)
May 10, 2021
810.73
815.69
794.04
794.07
611,598
-15.17(-1.87%)
May 07, 2021
796.84
812.23
794.76
809.24
512,054
+6.23(+0.78%)
May 06, 2021
788.43
803.27
786.33
803.00
719,794
+14.90(+1.89%)
May 05, 2021
781.54
789.13
776.95
788.10
615,422
+13.50(+1.74%)
May 04, 2021
761.47
775.28
758.46
774.60
602,476
+10.01(+1.31%)
May 03, 2021
764.02
770.87
760.36
764.59
529,193
+5.85(+0.77%)
Apr 30, 2021
761.03
762.01
753.63
758.74
487,322
-7.43(-0.97%)
Apr 29, 2021
763.37
768.19
756.67
766.17
491,608
+10.22(+1.35%)
Apr 28, 2021
759.27
760.33
755.03
755.94
362,084
-3.92(-0.52%)
Apr 27, 2021
757.26
761.88
752.61
759.86
354,452
+2.03(+0.27%)
Apr 26, 2021
754.31
761.50
753.85
757.83
516,405
+4.77(+0.63%)
Apr 23, 2021
739.41
756.52
737.06
753.06
528,787
+16.53(+2.24%)
Apr 22, 2021
751.06
751.06
734.87
736.53
561,502
-15.01(-2.00%)
Apr 21, 2021
743.61
752.34
740.49
751.54
419,519
+6.09(+0.82%)
Apr 20, 2021
747.59
753.32
741.64
745.46
567,145
-5.68(-0.76%)
Apr 19, 2021
751.11
755.22
746.82
751.13
530,337
-0.33(-0.04%)
Apr 16, 2021
762.92
764.50
745.98
751.47
836,535
-5.92(-0.78%)
Apr 15, 2021
752.15
766.65
750.13
757.39
828,077
+15.53(+2.09%)
Apr 14, 2021
740.43
751.40
739.14
741.86
596,838
-1.32(-0.18%)
Apr 13, 2021
745.22
747.00
740.43
743.17
406,230
-5.08(-0.68%)
Apr 12, 2021
745.13
749.82
742.26
748.25
521,352
-0.34(-0.05%)
Apr 09, 2021
743.35
750.70
740.49
748.60
522,740
+7.18(+0.97%)
Apr 08, 2021
732.53
742.73
730.76
741.42
603,047
+11.67(+1.60%)
Apr 07, 2021
725.42
731.81
723.27
729.75
515,218
+5.82(+0.80%)
Apr 06, 2021
728.34
728.34
721.17
723.93
531,603
-2.14(-0.29%)
Apr 05, 2021
715.35
729.53
714.78
726.07
640,876
+15.92(+2.24%)
Apr 01, 2021
703.62
710.48
701.60
710.15
593,036
+11.92(+1.71%)
Mar 31, 2021
694.53
705.90
693.50
698.23
689,085
+4.35(+0.63%)
Mar 30, 2021
699.25
706.99
691.75
693.88
646,619
-7.96(-1.13%)
Mar 29, 2021
691.39
705.53
689.87
701.84
628,163
+0.89(+0.13%)
Mar 26, 2021
677.26
702.17
677.26
700.95
867,850
+27.23(+4.04%)
Mar 25, 2021
670.07
674.82
659.62
673.72
499,766
+4.40(+0.66%)
Mar 24, 2021
667.80
677.15
667.80
669.33
588,221
+5.72(+0.86%)
Mar 23, 2021
675.84
675.84
661.38
663.60
601,117
-13.29(-1.96%)
Mar 22, 2021
675.71
681.77
671.94
676.89
566,569
+1.18(+0.18%)
Mar 19, 2021
667.02
685.90
660.77
675.71
1,568,005
+5.47(+0.82%)
Mar 18, 2021
675.10
685.25
669.06
670.23
691,215
-4.16(-0.62%)
Mar 17, 2021
668.03
676.41
666.70
674.39
500,618
+4.77(+0.71%)
Mar 16, 2021
668.58
673.62
662.85
669.62
607,100
+3.76(+0.56%)
Mar 15, 2021
667.44
667.44
654.99
665.86
568,821
+2.61(+0.39%)
Mar 12, 2021
666.11
669.20
659.83
663.25
570,792
-5.49(-0.82%)
Mar 11, 2021
678.34
679.46
666.16
668.74
811,642
-5.91(-0.88%)
Mar 10, 2021
674.92
679.36
670.67
674.65
889,039
+6.02(+0.90%)
Mar 09, 2021
655.65
671.63
651.87
668.63
1,036,334
+21.34(+3.30%)
Mar 08, 2021
647.85
659.53
645.33
647.29
701,603
-3.07(-0.47%)
Mar 05, 2021
640.76
651.99
620.73
650.37
754,253
+17.66(+2.79%)
Mar 04, 2021
642.14
647.20
626.41
632.71
988,028
-13.10(-2.03%)
Mar 03, 2021
661.51
664.12
645.64
645.81
763,603
-13.64(-2.07%)
Mar 02, 2021
662.60
666.17
656.97
659.46
494,305
-2.66(-0.40%)
Mar 01, 2021
650.72
664.67
649.24
662.12
709,043
+22.74(+3.56%)
Feb 26, 2021
642.41
645.38
634.57
639.38
834,863
-0.27(-0.04%)
Feb 25, 2021
657.54
657.79
637.21
639.64
641,986
-15.94(-2.43%)
Feb 24, 2021
648.58
656.62
644.80
655.58
633,428
+8.23(+1.27%)
Feb 23, 2021
644.91
649.65
633.68
647.35
1,006,108
+0.02(+0.00%)
Feb 22, 2021
649.39
649.95
641.93
647.33
901,492
-6.42(-0.98%)
Feb 19, 2021
651.27
659.70
650.42
653.75
873,533
+6.06(+0.94%)
Feb 18, 2021
659.57
660.20
641.20
647.69
1,171,645
-16.44(-2.48%)
Feb 17, 2021
668.36
670.86
661.44
664.13
616,149
-8.21(-1.22%)
Feb 16, 2021
670.84
679.17
669.22
672.35
620,691
+6.75(+1.01%)
Feb 12, 2021
658.57
673.44
656.12
665.60
937,185
+1.43(+0.21%)
Feb 11, 2021
671.71
671.79
659.97
664.17
873,258
-1.60(-0.24%)
Feb 10, 2021
674.28
674.79
663.77
665.77
720,231
-5.18(-0.77%)
Feb 09, 2021
669.99
673.26
662.25
670.95
489,861
+2.16(+0.32%)
Feb 08, 2021
672.68
673.66
663.45
668.79
578,915
+0.11(+0.02%)
Feb 05, 2021
675.92
678.95
667.57
668.68
515,951
-5.63(-0.84%)
Feb 04, 2021
666.81
679.11
666.81
674.32
691,225
+7.71(+1.16%)
Feb 03, 2021
662.85
669.70
659.68
666.61
744,384
-4.99(-0.74%)
Feb 02, 2021
662.27
675.12
662.27
671.60
955,088
+15.03(+2.29%)
Feb 01, 2021
651.80
657.28
645.61
656.57
524,717
+10.97(+1.70%)
Jan 29, 2021
654.54
660.16
643.17
645.60
870,057
-17.17(-2.59%)
Jan 28, 2021
645.82
673.00
643.92
662.77
893,338
+20.36(+3.17%)
Jan 27, 2021
656.59
657.32
631.27
642.41
1,199,655
-22.15(-3.33%)
Jan 26, 2021
669.29
675.65
662.89
664.56
898,530
-1.04(-0.16%)
Jan 25, 2021
672.81
677.37
656.99
665.60
875,955
-11.11(-1.64%)
Jan 22, 2021
681.17
684.70
672.81
676.71
614,362
-6.58(-0.96%)
Jan 21, 2021
685.60
686.58
678.50
683.29
694,720
+0.61(+0.09%)
Jan 20, 2021
680.08
683.49
671.28
682.68
812,039
+7.26(+1.08%)
Jan 19, 2021
679.17
685.34
671.16
675.42
925,843
+5.42(+0.81%)
Jan 15, 2021
683.27
694.56
666.53
670.00
1,275,649
-14.49(-2.12%)
Jan 14, 2021
690.47
705.07
680.40
684.49
1,784,566
-33.37(-4.65%)
Jan 13, 2021
716.89
725.46
714.97
717.86
920,896
+1.85(+0.26%)
Jan 12, 2021
702.91
717.46
702.90
716.01
734,199
+10.18(+1.44%)
Jan 11, 2021
693.07
709.25
690.94
705.83
667,331
+9.42(+1.35%)
Jan 08, 2021
697.05
699.10
688.10
696.41
676,711
+5.55(+0.80%)
Jan 07, 2021
688.94
693.48
684.04
690.86
712,509
+14.23(+2.10%)
Jan 06, 2021
661.71
685.67
659.26
676.63
793,658
+18.76(+2.85%)
Jan 05, 2021
652.55
660.28
649.28
657.86
468,613
+3.46(+0.53%)
Jan 04, 2021
672.61
672.61
646.32
654.40
677,318
-9.87(-1.49%)
Dec 31, 2020
664.27
664.27
664.27
385,899
+11.60(+1.78%)
Dec 30, 2020
656.68
660.04
651.80
652.67
385,899
+2.45(+0.38%)
Dec 29, 2020
657.09
658.54
649.61
650.22
345,888
-3.59(-0.55%)
Dec 28, 2020
657.87
658.36
652.79
653.81
295,723
+2.76(+0.42%)
Dec 24, 2020
647.53
654.42
647.53
651.05
188,132
+3.26(+0.50%)
Dec 23, 2020
646.28
651.96
640.95
647.79
817,424
+9.32(+1.46%)
Dec 22, 2020
644.44
647.81
636.85
638.48
648,348
-4.89(-0.76%)
Dec 21, 2020
638.92
647.68
634.47
643.36
686,306
+0.03(+0.00%)
Dec 18, 2020
649.18
650.52
636.62
643.34
1,749,564
-6.64(-1.02%)
Dec 17, 2020
647.20
653.35
643.79
649.97
903,984
+7.03(+1.09%)
Dec 16, 2020
648.12
652.54
638.50
642.94
922,582
+0.18(+0.03%)
Dec 15, 2020
636.63
648.24
635.54
642.76
670,565
+13.13(+2.09%)
Dec 14, 2020
644.93
644.95
629.21
629.64
715,300
-10.38(-1.62%)
Dec 11, 2020
637.35
641.71
634.73
640.02
530,180
-2.96(-0.46%)
Dec 10, 2020
644.06
646.96
639.15
642.98
476,457
-3.01(-0.47%)
Dec 09, 2020
659.02
659.31
641.53
645.99
531,638
-11.27(-1.71%)
Dec 08, 2020
650.69
661.52
647.63
657.25
649,731
+4.08(+0.62%)
Dec 07, 2020
646.93
653.26
643.55
653.18
739,239
+5.54(+0.86%)
Dec 04, 2020
656.79
663.12
641.26
647.63
886,676
-11.00(-1.67%)
Dec 03, 2020
661.34
664.53
655.26
658.64
656,505
+0.63(+0.10%)
Dec 02, 2020
654.92
658.41
649.41
658.00
528,502
+2.87(+0.44%)
Dec 01, 2020
650.04
659.97
645.95
655.13
599,877
+15.46(+2.42%)
Nov 30, 2020
650.63
653.27
639.11
639.67
969,899
-15.35(-2.34%)
Nov 27, 2020
647.37
658.45
645.89
655.02
342,148
+10.53(+1.63%)
Nov 25, 2020
639.46
645.09
637.90
644.49
438,002
+3.95(+0.62%)
Nov 24, 2020
636.30
641.79
628.82
640.54
711,760
+15.05(+2.41%)
Nov 23, 2020
620.01
631.11
617.22
625.49
551,709
+9.31(+1.51%)
Nov 20, 2020
617.39
618.97
612.79
616.19
432,543
-0.71(-0.11%)
Nov 19, 2020
610.01
618.60
607.51
616.89
514,380
+3.29(+0.54%)
Nov 18, 2020
614.44
619.80
612.74
613.60
555,738
+2.20(+0.36%)
Nov 17, 2020
619.62
619.62
608.68
611.40
839,435
-8.19(-1.32%)
Nov 16, 2020
625.15
625.15
613.04
619.59
663,366
+6.10(+0.99%)
Nov 13, 2020
604.54
614.71
602.98
613.49
724,909
+9.14(+1.51%)
Nov 12, 2020
609.82
612.49
599.85
604.35
547,768
-9.92(-1.62%)
Nov 11, 2020
614.43
618.97
610.98
614.27
497,593
+9.18(+1.52%)
Nov 10, 2020
605.52
610.53
590.91
605.09
827,529
-4.96(-0.81%)
Nov 09, 2020
629.29
634.52
607.46
610.06
949,761
+10.19(+1.70%)
Nov 06, 2020
610.10
611.87
599.22
599.87
539,205
-12.17(-1.99%)
Nov 05, 2020
605.48
615.54
604.34
612.05
779,885
+15.20(+2.55%)
Nov 04, 2020
575.50
602.70
575.06
596.85
886,167
+20.46(+3.55%)
Nov 03, 2020
568.73
580.12
566.99
576.39
611,755
+13.18(+2.34%)
Nov 02, 2020
557.79
566.39
555.49
563.21
497,111
+14.34(+2.61%)
Oct 30, 2020
547.37
550.38
538.50
548.86
579,053
-2.86(-0.52%)
Oct 29, 2020
549.78
555.62
540.66
551.72
488,489
+1.48(+0.27%)
Oct 28, 2020
552.05
555.49
546.16
550.24
704,856
-12.66(-2.25%)
Oct 27, 2020
568.20
572.10
561.92
562.89
381,902
-7.02(-1.23%)
Oct 26, 2020
577.07
578.52
564.09
569.91
748,909
-13.85(-2.37%)
Oct 23, 2020
584.27
585.46
580.28
583.76
539,533
+1.95(+0.34%)
Oct 22, 2020
581.64
584.24
576.90
581.81
527,725
+0.17(+0.03%)
Oct 21, 2020
592.25
598.79
581.48
581.64
494,217
-9.23(-1.56%)
Oct 20, 2020
583.13
596.29
583.13
590.87
516,982
+9.32(+1.60%)
Oct 19, 2020
602.94
610.63
579.84
581.54
846,158
-20.60(-3.42%)
Oct 16, 2020
597.25
604.15
593.55
602.14
835,719
+10.20(+1.72%)
Oct 15, 2020
580.81
594.38
579.48
591.94
865,450
+5.85(+1.00%)
Oct 14, 2020
587.90
589.39
580.77
586.09
757,879
+0.81(+0.14%)
Oct 13, 2020
580.88
591.99
573.55
585.27
1,260,931
+22.05(+3.91%)
Oct 12, 2020
563.66
568.51
562.10
563.23
702,809
+3.04(+0.54%)
Oct 09, 2020
559.30
562.68
555.61
560.18
573,267
+6.53(+1.18%)
Oct 08, 2020
545.34
555.27
544.40
553.65
587,443
+11.35(+2.09%)
Oct 07, 2020
535.22
542.98
535.22
542.30
626,179
+10.83(+2.04%)
Oct 06, 2020
532.16
540.98
529.55
531.48
768,915
-0.69(-0.13%)
Oct 05, 2020
526.41
532.66
524.86
532.16
475,269
+9.95(+1.90%)
Oct 02, 2020
513.44
526.38
512.20
522.22
571,411
+2.02(+0.39%)
Oct 01, 2020
528.37
529.65
518.60
520.19
601,864
+3.99(+0.77%)
Sep 30, 2020
510.38
522.92
508.47
516.20
809,031
+8.01(+1.58%)
Sep 29, 2020
513.09
514.96
505.96
508.18
447,231
-3.53(-0.69%)
Sep 28, 2020
507.85
516.56
507.45
511.71
619,047
+9.93(+1.98%)
Sep 25, 2020
488.17
502.78
486.74
501.78
530,908
+11.69(+2.38%)
Sep 24, 2020
492.14
496.56
487.13
490.09
603,549
-3.20(-0.65%)
Sep 23, 2020
504.07
506.42
492.84
493.29
558,331
-11.23(-2.23%)
Sep 22, 2020
504.84
509.79
498.78
504.52
617,499
-1.64(-0.32%)
Sep 21, 2020
502.53
509.98
496.94
506.16
720,105
-3.97(-0.78%)
Sep 18, 2020
502.39
512.18
502.39
510.13
3,263,291
+7.79(+1.55%)
Sep 17, 2020
508.32
509.10
498.76
502.33
1,128,258
-12.20(-2.37%)
Sep 16, 2020
505.45
519.25
502.69
514.53
1,096,017
+12.43(+2.48%)
Sep 15, 2020
506.64
506.93
501.30
502.10
683,944
+0.71(+0.14%)
Sep 14, 2020
499.24
506.73
497.62
501.39
689,364
+5.66(+1.14%)
Sep 11, 2020
498.73
501.45
492.67
495.73
721,415
-1.93(-0.39%)
Sep 10, 2020
514.45
514.74
495.74
497.66
972,766
-15.45(-3.01%)
Sep 09, 2020
514.43
516.70
508.67
513.11
906,689
+7.00(+1.38%)
Sep 08, 2020
512.94
513.65
501.95
506.11
913,897
-11.07(-2.14%)
Sep 04, 2020
532.92
535.01
510.99
517.19
897,511
-13.16(-2.48%)
Sep 03, 2020
553.37
554.58
525.50
530.35
806,626
-23.24(-4.20%)
Sep 02, 2020
544.25
555.13
541.01
553.59
751,410
+10.71(+1.97%)
Sep 01, 2020
541.52
547.23
540.07
542.88
442,410
+1.87(+0.34%)
Aug 31, 2020
548.60
550.02
540.54
541.01
638,900
-6.25(-1.14%)
Aug 28, 2020
542.31
547.50
539.10
547.27
478,853
+5.54(+1.02%)
Aug 27, 2020
539.88
545.30
539.01
541.73
471,058
+2.62(+0.49%)
Aug 26, 2020
538.53
542.39
535.29
539.11
593,252
+0.87(+0.16%)
Aug 25, 2020
541.25
541.39
537.31
538.25
409,978
-0.27(-0.05%)
Aug 24, 2020
534.81
538.74
532.00
538.52
419,143
+6.75(+1.27%)
Aug 21, 2020
533.02
535.38
529.85
531.77
459,523
+0.62(+0.12%)
Aug 20, 2020
532.54
535.62
529.04
531.15
606,716
-5.82(-1.08%)
Aug 19, 2020
539.32
542.25
536.11
536.97
459,854
+0.49(+0.09%)
Aug 18, 2020
538.19
541.53
536.11
536.48
501,047
-2.57(-0.48%)
Aug 17, 2020
538.05
542.25
535.28
539.05
451,526
+3.25(+0.61%)
Aug 14, 2020
535.93
539.44
531.79
535.80
347,717
-1.00(-0.19%)
Aug 13, 2020
534.21
542.03
534.21
536.80
395,060
-0.62(-0.12%)
Aug 12, 2020
539.15
551.51
532.10
537.42
672,413
+3.28(+0.61%)
Aug 11, 2020
532.92
543.13
531.13
534.14
633,517
+5.86(+1.11%)
Aug 10, 2020
533.75
534.61
527.79
528.28
511,472
-7.27(-1.36%)
Aug 07, 2020
530.53
535.69
527.57
535.55
516,085
+5.43(+1.02%)
Aug 06, 2020
528.06
531.14
523.60
530.12
499,707
+0.07(+0.01%)
Aug 05, 2020
525.10
532.57
521.93
530.05
511,623
+10.12(+1.95%)
Aug 04, 2020
522.31
524.17
517.11
519.94
563,550
-8.11(-1.54%)
Aug 03, 2020
527.50
531.33
525.65
528.05
545,197
+4.50(+0.86%)
Jul 31, 2020
521.11
523.83
515.97
523.55
412,846
+1.75(+0.33%)
Jul 30, 2020
518.36
521.80
513.53
521.80
374,736
-4.11(-0.78%)
Jul 29, 2020
518.76
528.29
518.76
525.91
796,064
+6.28(+1.21%)
Jul 28, 2020
521.63
522.80
518.08
519.63
536,931
-4.22(-0.80%)
Jul 27, 2020
517.83
526.52
514.75
523.84
679,242
+4.29(+0.83%)
Jul 24, 2020
526.27
526.27
516.86
519.55
463,038
-6.86(-1.30%)
Jul 23, 2020
528.38
532.69
523.74
526.41
498,220
-4.00(-0.75%)
Jul 22, 2020
528.39
534.12
526.26
530.41
505,761
+2.31(+0.44%)
Jul 21, 2020
532.42
532.42
526.54
528.10
574,471
+0.36(+0.07%)
Jul 20, 2020
528.29
532.65
525.48
527.73
776,169
-7.39(-1.38%)
Jul 17, 2020
526.59
539.46
521.40
535.12
1,264,788
+18.90(+3.66%)
Jul 16, 2020
514.71
518.77
512.73
516.22
801,198
-1.48(-0.29%)
Jul 15, 2020
521.07
521.72
510.10
517.71
843,081
+6.61(+1.29%)
Jul 14, 2020
503.29
512.17
502.11
511.10
622,549
+7.99(+1.59%)
Jul 13, 2020
508.25
514.65
502.60
503.11
863,695
-1.38(-0.27%)
Jul 10, 2020
501.26
506.17
497.85
504.49
537,502
+4.22(+0.84%)
Jul 09, 2020
504.84
507.58
495.55
500.27
508,166
-7.44(-1.47%)
Jul 08, 2020
501.70
509.83
500.31
507.71
478,572
+7.63(+1.53%)
Jul 07, 2020
503.85
510.31
500.01
500.08
612,099
-7.58(-1.49%)
Jul 06, 2020
509.88
513.89
507.24
507.65
772,222
+5.26(+1.05%)
Jul 02, 2020
505.77
510.39
499.52
502.39
814,819
+6.78(+1.37%)
Jul 01, 2020
495.58
497.58
489.36
495.61
602,833
+0.21(+0.04%)
Jun 30, 2020
486.18
497.12
486.18
495.40
1,171,972
+10.22(+2.11%)
Jun 29, 2020
491.67
492.19
483.47
485.18
850,476
-1.80(-0.37%)
Jun 26, 2020
493.60
495.70
481.32
486.99
1,282,470
-11.04(-2.22%)
Jun 25, 2020
489.64
501.14
485.07
498.02
784,102
+7.65(+1.56%)
Jun 24, 2020
499.55
502.51
488.25
490.37
954,153
-14.64(-2.90%)
Jun 23, 2020
509.88
511.70
503.70
505.01
665,477
+1.31(+0.26%)
Jun 22, 2020
501.48
508.58
499.50
503.70
525,641
-1.97(-0.39%)
Jun 19, 2020
516.24
516.24
497.91
505.67
2,059,289
-1.28(-0.25%)
Jun 18, 2020
500.66
508.38
499.44
506.94
584,040
+1.40(+0.28%)
Jun 17, 2020
505.30
511.25
503.33
505.54
773,828
+4.40(+0.88%)
Jun 16, 2020
508.88
508.88
491.08
501.14
908,155
+6.71(+1.36%)
Jun 15, 2020
471.85
500.41
469.57
494.43
1,365,134
+14.56(+3.03%)
Jun 12, 2020
490.22
490.88
469.91
479.87
1,170,225
+1.67(+0.35%)
Jun 11, 2020
495.38
499.57
474.50
478.21
1,373,787
-29.91(-5.89%)
Jun 10, 2020
509.38
516.79
505.91
508.12
856,217
+0.00(+0.00%)
Jun 09, 2020
498.93
512.16
498.00
508.12
935,654
+0.66(+0.13%)
Jun 08, 2020
507.35
511.64
501.28
507.45
1,244,854
+0.73(+0.14%)
Jun 05, 2020
508.06
511.79
502.25
506.73
1,579,337
+9.41(+1.89%)
Jun 04, 2020
493.43
499.08
491.67
497.31
1,003,219
+1.92(+0.39%)
Jun 03, 2020
497.46
499.22
490.96
495.39
1,184,618
+5.76(+1.18%)
Jun 02, 2020
492.39
495.44
487.00
489.63
936,525
+2.81(+0.58%)
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.