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
Biogen Idec
(NQ:
BIIB
)
229.36
-2.22 (-0.96%)
Streaming Delayed Price
Updated: 9:53 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 (%)
Jul 31, 2017
287.60
290.96
287.59
289.59
1,281,117
+2.15(+0.75%)
Jul 28, 2017
287.48
289.16
284.00
287.44
869,157
-0.51(-0.18%)
Jul 27, 2017
295.14
296.70
285.13
287.95
1,721,531
-7.66(-2.59%)
Jul 26, 2017
288.55
296.95
285.02
295.61
3,014,283
+12.65(+4.47%)
Jul 25, 2017
290.01
291.91
280.24
282.96
3,109,869
-1.74(-0.61%)
Jul 24, 2017
283.00
285.35
280.01
284.70
1,475,689
+1.78(+0.63%)
Jul 21, 2017
280.25
283.00
280.02
282.92
985,437
+1.48(+0.53%)
Jul 20, 2017
282.18
284.32
280.75
281.44
1,049,150
-0.51(-0.18%)
Jul 19, 2017
283.52
285.84
280.51
281.95
1,103,424
-0.65(-0.23%)
Jul 18, 2017
283.01
283.68
280.31
282.60
1,126,696
-0.05(-0.02%)
Jul 17, 2017
280.10
284.31
279.51
282.65
1,531,778
+1.84(+0.66%)
Jul 14, 2017
279.74
281.34
277.77
280.81
920,995
+2.45(+0.88%)
Jul 13, 2017
276.04
280.75
272.61
278.36
1,422,679
+3.28(+1.19%)
Jul 12, 2017
274.15
276.45
272.33
275.08
1,406,511
+3.32(+1.22%)
Jul 11, 2017
273.10
274.10
269.50
271.76
923,109
-1.82(-0.67%)
Jul 10, 2017
273.50
274.08
270.31
273.58
942,132
-0.35(-0.13%)
Jul 07, 2017
271.90
274.86
270.80
273.93
906,260
+1.97(+0.72%)
Jul 06, 2017
275.57
276.89
271.00
271.96
1,309,650
-5.75(-2.07%)
Jul 05, 2017
272.97
278.37
272.61
277.71
1,326,089
+5.19(+1.90%)
Jul 03, 2017
275.11
272.12
272.52
612,455
+1.16(+0.43%)
Jun 30, 2017
273.70
274.59
269.58
271.36
1,372,952
-0.52(-0.19%)
Jun 29, 2017
275.00
275.20
268.91
271.88
1,035,244
-2.76(-1.00%)
Jun 28, 2017
271.25
275.51
269.09
274.64
1,172,506
+3.39(+1.25%)
Jun 27, 2017
279.00
279.40
271.20
271.25
1,731,438
-8.56(-3.06%)
Jun 26, 2017
281.74
282.89
277.64
279.81
1,279,545
-0.51(-0.18%)
Jun 23, 2017
277.58
280.32
2,439,595
-0.25(-0.09%)
Jun 22, 2017
279.86
284.21
278.30
280.57
2,838,940
+1.97(+0.71%)
Jun 21, 2017
266.11
279.81
266.11
278.60
3,157,867
+12.60(+4.74%)
Jun 20, 2017
260.82
269.00
259.61
266.00
2,250,159
+5.46(+2.10%)
Jun 19, 2017
253.23
262.28
252.94
260.54
1,954,569
+8.80(+3.50%)
Jun 16, 2017
255.49
256.77
250.89
251.74
2,427,665
-3.28(-1.29%)
Jun 15, 2017
253.60
255.76
253.15
255.02
1,443,689
+1.65(+0.65%)
Jun 14, 2017
255.56
257.38
250.88
253.37
3,067,556
-8.05(-3.08%)
Jun 13, 2017
261.97
262.12
259.55
261.42
1,311,921
-0.69(-0.26%)
Jun 12, 2017
260.23
265.48
259.57
262.11
1,576,747
+2.22(+0.85%)
Jun 09, 2017
256.31
262.37
254.87
259.89
1,575,879
+2.72(+1.06%)
Jun 08, 2017
255.25
258.11
254.65
257.17
1,141,228
+1.74(+0.68%)
Jun 07, 2017
257.71
258.57
255.11
255.43
1,152,350
-1.73(-0.67%)
Jun 06, 2017
257.06
258.30
254.96
257.16
1,080,719
-1.34(-0.52%)
Jun 05, 2017
257.37
259.04
255.73
258.50
1,579,541
+1.85(+0.72%)
Jun 02, 2017
252.98
258.26
252.14
256.65
1,731,797
+4.27(+1.69%)
Jun 01, 2017
250.03
253.11
248.61
252.38
1,548,036
+4.61(+1.86%)
May 31, 2017
247.31
247.98
244.28
247.77
1,893,540
+1.23(+0.50%)
May 30, 2017
250.40
251.55
246.34
246.54
1,366,755
-4.26(-1.70%)
May 26, 2017
252.59
253.62
250.51
250.80
833,069
-2.17(-0.86%)
May 25, 2017
252.65
254.45
252.00
252.97
1,552,842
-0.36(-0.14%)
May 24, 2017
249.30
254.37
246.12
253.33
2,236,867
+5.23(+2.11%)
May 23, 2017
250.97
250.97
247.97
248.10
1,006,020
-1.94(-0.78%)
May 22, 2017
250.69
251.00
249.00
250.04
1,331,163
-0.05(-0.02%)
May 19, 2017
253.41
254.57
249.71
250.09
1,990,386
-2.72(-1.08%)
May 18, 2017
252.23
254.15
251.59
252.81
1,242,574
+1.47(+0.58%)
May 17, 2017
255.38
256.14
251.17
251.34
1,413,544
-6.30(-2.45%)
May 16, 2017
259.44
260.62
256.60
257.64
1,049,703
-0.89(-0.34%)
May 15, 2017
253.97
259.95
253.97
258.53
1,653,636
+3.69(+1.45%)
May 12, 2017
255.41
256.30
253.30
254.84
1,119,765
+0.69(+0.27%)
May 11, 2017
257.27
258.19
252.69
254.15
1,850,635
-3.77(-1.46%)
May 10, 2017
260.63
262.00
257.02
257.92
1,503,521
-3.36(-1.29%)
May 09, 2017
260.99
263.66
260.28
261.28
1,159,180
+0.86(+0.33%)
May 08, 2017
262.52
263.60
259.99
260.42
1,985,447
-1.73(-0.66%)
May 05, 2017
268.32
269.50
261.00
262.15
1,914,093
-6.45(-2.40%)
May 04, 2017
271.13
272.53
267.61
268.60
1,143,364
-2.76(-1.02%)
May 03, 2017
271.44
272.50
270.09
271.36
929,007
+0.02(+0.01%)
May 02, 2017
271.51
273.25
269.72
271.34
1,384,341
+0.31(+0.11%)
May 01, 2017
271.35
273.81
270.50
271.03
1,151,074
-0.18(-0.07%)
Apr 28, 2017
277.09
277.28
271.06
271.21
1,803,391
-5.36(-1.94%)
Apr 27, 2017
279.57
281.22
275.60
276.57
2,268,364
-3.41(-1.22%)
Apr 26, 2017
285.28
286.62
279.57
279.98
2,146,665
-6.91(-2.41%)
Apr 25, 2017
290.00
291.90
285.90
286.89
3,126,229
+10.03(+3.62%)
Apr 24, 2017
274.93
278.69
274.61
276.86
2,007,223
+3.92(+1.44%)
Apr 21, 2017
272.72
274.90
271.62
272.94
1,127,569
+0.48(+0.18%)
Apr 20, 2017
272.20
273.63
270.78
272.46
981,158
+0.52(+0.19%)
Apr 19, 2017
272.72
274.00
271.08
271.94
1,190,333
+0.78(+0.29%)
Apr 18, 2017
273.93
275.18
269.72
271.16
1,379,501
-2.89(-1.05%)
Apr 17, 2017
271.50
274.64
271.00
274.05
1,025,839
+2.17(+0.80%)
Apr 13, 2017
269.09
273.14
267.50
271.88
1,173,771
+2.96(+1.10%)
Apr 12, 2017
270.37
270.64
267.77
268.92
1,058,104
+0.27(+0.10%)
Apr 11, 2017
269.08
270.00
267.10
268.65
1,247,187
-0.65(-0.24%)
Apr 10, 2017
268.68
270.40
268.68
269.30
860,975
+0.57(+0.21%)
Apr 07, 2017
270.60
270.84
267.32
268.73
1,677,602
-2.21(-0.82%)
Apr 06, 2017
270.14
272.60
269.34
270.94
1,623,152
+0.50(+0.18%)
Apr 05, 2017
274.48
274.65
270.07
270.44
1,340,182
-3.80(-1.39%)
Apr 04, 2017
273.00
274.73
272.57
274.24
1,086,219
+1.55(+0.57%)
Apr 03, 2017
274.08
274.79
271.29
272.69
1,589,017
-0.73(-0.27%)
Mar 31, 2017
269.30
275.00
268.02
273.42
2,747,445
+4.36(+1.62%)
Mar 30, 2017
268.69
270.07
267.74
269.06
1,448,814
+0.53(+0.20%)
Mar 29, 2017
273.91
273.91
268.20
268.53
2,631,833
-5.58(-2.04%)
Mar 28, 2017
275.59
276.71
272.50
274.11
1,149,367
-1.12(-0.41%)
Mar 27, 2017
272.55
276.71
272.34
275.23
1,133,652
+0.41(+0.15%)
Mar 24, 2017
277.08
278.10
272.87
274.82
1,368,217
-0.59(-0.21%)
Mar 23, 2017
277.03
279.39
274.69
275.41
1,604,907
-2.46(-0.89%)
Mar 22, 2017
276.43
278.54
274.93
277.87
1,333,553
+2.08(+0.75%)
Mar 21, 2017
276.40
284.71
274.54
275.79
3,841,567
+0.99(+0.36%)
Mar 20, 2017
276.86
278.61
272.97
274.80
1,666,855
-1.29(-0.47%)
Mar 17, 2017
276.07
280.61
274.61
276.09
3,140,208
-2.87(-1.03%)
Mar 16, 2017
285.01
285.43
275.70
278.96
3,870,727
-13.68(-4.67%)
Mar 15, 2017
293.14
294.56
289.39
292.64
1,376,048
+0.17(+0.06%)
Mar 14, 2017
292.27
293.39
290.18
292.47
797,900
-0.48(-0.16%)
Mar 13, 2017
291.55
293.85
290.15
292.95
1,291,673
+0.71(+0.24%)
Mar 10, 2017
293.31
293.90
289.45
292.24
1,303,701
-0.82(-0.28%)
Mar 09, 2017
291.27
294.92
290.44
293.06
1,281,160
-1.03(-0.35%)
Mar 08, 2017
290.18
294.82
288.72
294.09
1,251,641
+2.99(+1.03%)
Mar 07, 2017
293.89
293.89
290.67
291.10
1,298,355
-4.56(-1.54%)
Mar 06, 2017
297.09
297.90
294.40
295.66
1,395,575
-2.19(-0.74%)
Mar 03, 2017
293.12
298.00
293.12
297.85
1,170,895
+4.26(+1.45%)
Mar 02, 2017
293.64
296.93
291.00
293.59
1,279,867
+0.33(+0.11%)
Mar 01, 2017
290.07
294.17
289.14
293.26
1,319,662
+4.66(+1.61%)
Feb 28, 2017
290.13
291.42
287.19
288.60
1,251,266
-2.53(-0.87%)
Feb 27, 2017
285.39
291.25
284.27
291.13
1,292,888
+6.00(+2.10%)
Feb 24, 2017
285.01
285.81
266.00
285.13
1,768,544
+0.38(+0.13%)
Feb 23, 2017
287.75
288.11
283.36
284.75
1,416,260
-2.88(-1.00%)
Feb 22, 2017
287.75
289.43
285.22
287.63
1,044,169
+0.73(+0.25%)
Feb 21, 2017
289.16
289.91
286.22
286.90
1,468,680
-2.04(-0.71%)
Feb 17, 2017
288.94
288.94
288.94
0
-1.19(-0.41%)
Feb 16, 2017
292.50
293.98
287.76
290.13
1,834,885
-2.51(-0.86%)
Feb 15, 2017
284.57
292.89
284.24
292.64
2,601,202
+7.50(+2.63%)
Feb 14, 2017
279.86
286.06
279.01
285.14
2,404,443
+6.23(+2.23%)
Feb 13, 2017
276.28
279.76
275.16
278.91
1,795,505
+4.15(+1.51%)
Feb 10, 2017
270.68
276.41
269.98
274.76
1,648,854
+4.32(+1.60%)
Feb 09, 2017
268.24
271.16
267.74
270.44
1,399,655
+1.70(+0.63%)
Feb 08, 2017
265.43
269.01
265.43
268.74
1,922,644
+2.63(+0.99%)
Feb 07, 2017
269.47
269.67
264.63
266.11
1,546,166
+1.20(+0.45%)
Feb 06, 2017
264.46
265.73
263.18
264.91
1,619,058
+0.24(+0.09%)
Feb 03, 2017
264.98
266.00
261.76
264.67
1,537,510
+0.44(+0.17%)
Feb 02, 2017
263.76
264.52
260.50
264.23
2,733,669
-17.46(-6.20%)
Feb 01, 2017
278.98
282.07
277.51
281.69
1,697,572
+4.45(+1.61%)
Jan 31, 2017
275.01
278.00
271.90
277.24
1,854,966
+1.18(+0.43%)
Jan 30, 2017
278.27
278.90
274.22
276.06
1,300,319
-2.15(-0.77%)
Jan 27, 2017
280.46
281.98
277.29
278.21
1,353,362
-0.68(-0.24%)
Jan 26, 2017
278.00
285.78
277.00
278.89
2,417,699
+5.65(+2.07%)
Jan 25, 2017
274.54
277.78
271.43
273.24
2,787,856
-0.58(-0.21%)
Jan 24, 2017
275.74
278.40
271.47
273.82
1,973,725
-2.20(-0.80%)
Jan 23, 2017
280.35
282.72
275.49
276.02
1,857,978
-4.64(-1.65%)
Jan 20, 2017
282.07
282.56
279.41
280.66
1,979,109
+0.31(+0.11%)
Jan 19, 2017
282.74
284.84
279.23
280.35
1,421,400
-3.26(-1.15%)
Jan 18, 2017
284.79
286.16
282.87
283.61
1,079,696
+0.60(+0.21%)
Jan 17, 2017
284.28
286.35
281.08
283.01
1,971,037
-1.74(-0.61%)
Jan 13, 2017
284.75
284.75
284.75
0
-3.02(-1.05%)
Jan 12, 2017
286.61
288.99
285.04
287.77
1,354,719
+0.66(+0.23%)
Jan 11, 2017
296.95
297.90
285.00
287.11
2,450,038
-10.68(-3.59%)
Jan 10, 2017
300.42
301.42
296.43
297.79
1,406,577
-1.23(-0.41%)
Jan 09, 2017
295.39
300.00
294.41
299.02
1,429,179
+4.02(+1.36%)
Jan 06, 2017
294.59
296.41
292.39
295.00
1,082,512
+1.43(+0.49%)
Jan 05, 2017
294.81
296.32
292.22
293.57
1,318,550
-0.48(-0.16%)
Jan 04, 2017
291.59
296.83
290.04
294.05
1,273,417
+2.34(+0.80%)
Jan 03, 2017
285.82
293.20
284.86
291.71
1,762,380
+8.13(+2.87%)
Dec 30, 2016
283.58
283.58
283.58
0
-3.45(-1.20%)
Dec 29, 2016
288.96
290.41
285.23
287.03
1,120,839
-2.22(-0.77%)
Dec 28, 2016
291.99
292.11
288.50
289.25
1,035,744
-1.87(-0.64%)
Dec 27, 2016
295.17
296.38
290.75
291.12
1,453,100
+3.59(+1.25%)
Dec 23, 2016
287.53
287.53
287.53
0
+4.46(+1.58%)
Dec 22, 2016
281.83
283.17
280.02
283.07
1,061,841
-0.04(-0.01%)
Dec 21, 2016
285.06
285.65
281.00
283.11
1,377,818
-2.48(-0.87%)
Dec 20, 2016
280.98
286.67
279.13
285.59
2,219,156
+6.82(+2.45%)
Dec 19, 2016
286.59
290.51
272.96
278.77
2,550,620
-7.63(-2.66%)
Dec 16, 2016
287.62
289.09
286.00
286.40
2,273,191
-0.57(-0.20%)
Dec 15, 2016
287.16
288.53
285.02
286.97
1,706,514
+0.72(+0.25%)
Dec 14, 2016
288.21
289.96
285.24
286.25
1,299,232
-1.13(-0.39%)
Dec 13, 2016
286.75
289.50
284.81
287.38
1,580,525
+0.89(+0.31%)
Dec 12, 2016
289.20
290.95
284.07
286.49
1,772,246
-1.28(-0.44%)
Dec 09, 2016
305.24
306.98
281.79
287.77
6,257,682
-1.77(-0.61%)
Dec 08, 2016
285.80
292.97
278.58
289.54
4,768,034
+4.24(+1.49%)
Dec 07, 2016
285.50
288.97
280.50
285.30
1,967,295
-5.86(-2.01%)
Dec 06, 2016
291.75
294.45
290.00
291.16
1,572,611
+0.94(+0.32%)
Dec 05, 2016
298.94
299.89
289.48
290.22
1,867,877
-6.97(-2.35%)
Dec 02, 2016
296.53
299.95
293.04
297.19
1,429,360
+1.41(+0.48%)
Dec 01, 2016
296.32
296.65
293.11
295.78
1,683,672
+1.71(+0.58%)
Nov 30, 2016
303.34
304.30
293.95
294.07
2,164,860
-8.70(-2.87%)
Nov 29, 2016
304.73
307.42
302.53
302.77
1,389,535
-1.01(-0.33%)
Nov 28, 2016
304.36
305.84
301.30
303.78
1,238,559
-1.42(-0.47%)
Nov 25, 2016
306.46
307.15
302.39
305.20
741,587
-0.73(-0.24%)
Nov 23, 2016
305.93
305.93
305.93
0
-12.18(-3.83%)
Nov 22, 2016
320.79
321.00
314.02
318.11
1,522,222
-0.21(-0.07%)
Nov 21, 2016
318.36
320.31
316.51
318.32
1,331,116
+1.32(+0.42%)
Nov 18, 2016
318.86
321.00
313.32
317.00
1,298,399
-2.30(-0.72%)
Nov 17, 2016
318.23
319.29
315.35
319.30
1,457,320
+1.65(+0.52%)
Nov 16, 2016
323.15
325.30
317.39
317.65
1,210,946
-4.93(-1.53%)
Nov 15, 2016
321.55
323.15
314.61
322.58
1,683,433
+1.09(+0.34%)
Nov 14, 2016
319.73
324.83
317.54
321.49
1,564,712
+2.31(+0.72%)
Nov 11, 2016
320.29
322.64
314.47
319.18
1,619,528
-5.22(-1.61%)
Nov 10, 2016
321.95
329.83
319.49
324.40
2,665,729
+4.54(+1.42%)
Nov 09, 2016
312.00
328.98
309.68
319.86
4,271,237
+24.26(+8.21%)
Nov 08, 2016
295.20
299.07
292.55
295.60
1,031,009
-0.02(-0.01%)
Nov 07, 2016
290.64
297.27
289.23
295.62
2,189,951
+18.62(+6.72%)
Nov 04, 2016
269.39
279.93
268.63
277.00
1,307,599
+3.51(+1.28%)
Nov 03, 2016
277.65
278.57
272.98
273.49
1,407,914
-3.77(-1.36%)
Nov 02, 2016
282.31
282.31
277.09
277.26
1,081,865
-5.30(-1.88%)
Nov 01, 2016
280.03
285.18
279.53
282.56
1,371,442
+2.38(+0.85%)
Oct 31, 2016
284.91
285.00
279.23
280.18
1,448,893
-3.46(-1.22%)
Oct 28, 2016
290.29
290.47
280.34
283.64
1,884,480
-7.25(-2.49%)
Oct 27, 2016
298.00
300.78
290.51
290.89
1,554,318
-5.57(-1.88%)
Oct 26, 2016
294.98
301.34
291.30
296.46
2,660,104
+10.46(+3.66%)
Oct 25, 2016
290.84
291.08
285.27
286.00
1,837,946
-4.78(-1.64%)
Oct 24, 2016
292.30
293.40
290.00
290.78
1,087,283
+0.13(+0.04%)
Oct 21, 2016
299.07
299.07
289.78
290.65
1,567,526
-9.01(-3.01%)
Oct 20, 2016
293.85
300.32
293.77
299.66
1,323,709
+4.52(+1.53%)
Oct 19, 2016
296.26
296.54
292.49
295.14
988,160
+0.09(+0.03%)
Oct 18, 2016
292.87
298.57
292.63
295.05
1,153,112
+3.38(+1.16%)
Oct 17, 2016
289.89
293.42
288.25
291.67
1,209,675
+1.17(+0.40%)
Oct 14, 2016
295.63
297.34
290.13
290.50
1,149,803
-3.91(-1.33%)
Oct 13, 2016
289.19
296.62
288.91
294.41
1,571,633
+2.53(+0.87%)
Oct 12, 2016
298.29
299.12
291.49
291.88
1,823,667
-6.42(-2.15%)
Oct 11, 2016
304.13
304.52
296.32
298.30
1,494,576
-6.29(-2.07%)
Oct 10, 2016
308.00
308.70
304.27
304.59
987,241
-1.00(-0.33%)
Oct 07, 2016
307.31
308.00
302.21
305.59
1,525,994
-0.40(-0.13%)
Oct 06, 2016
308.30
309.89
303.92
305.99
865,092
-3.71(-1.20%)
Oct 05, 2016
313.27
313.32
308.60
309.70
977,263
-1.78(-0.57%)
Oct 04, 2016
311.94
314.00
309.88
311.48
914,048
-0.11(-0.04%)
Oct 03, 2016
313.00
313.00
308.85
311.59
996,848
-1.44(-0.46%)
Sep 30, 2016
306.59
314.38
306.05
313.03
2,117,737
+7.25(+2.37%)
Sep 29, 2016
310.17
312.47
304.04
305.78
1,127,408
-4.77(-1.54%)
Sep 28, 2016
315.99
315.99
308.74
310.55
1,018,068
-3.98(-1.27%)
Sep 27, 2016
309.78
315.00
307.50
314.53
1,102,632
+4.71(+1.52%)
Sep 26, 2016
311.70
312.02
308.68
309.82
924,232
-2.76(-0.88%)
Sep 23, 2016
312.58
317.32
312.11
312.58
881,641
-2.23(-0.71%)
Sep 22, 2016
313.07
315.98
311.37
314.81
1,377,967
+2.81(+0.90%)
Sep 21, 2016
309.00
312.39
304.11
312.00
1,527,608
+4.95(+1.61%)
Sep 20, 2016
306.06
308.86
304.00
307.05
1,100,149
+3.55(+1.17%)
Sep 19, 2016
304.83
308.00
303.17
303.50
1,108,254
-1.01(-0.33%)
Sep 16, 2016
303.15
306.29
300.17
304.51
1,874,532
+1.69(+0.56%)
Sep 15, 2016
300.00
304.46
298.01
302.82
1,276,346
+3.03(+1.01%)
Sep 14, 2016
298.34
304.11
298.21
299.79
1,538,707
+2.38(+0.80%)
Sep 13, 2016
300.25
300.76
294.74
297.41
1,829,334
-5.25(-1.73%)
Sep 12, 2016
294.14
303.85
293.83
302.66
1,810,964
+6.56(+2.22%)
Sep 09, 2016
304.62
305.00
296.07
296.10
1,976,236
-11.63(-3.78%)
Sep 08, 2016
311.35
312.44
307.42
307.73
1,482,297
-4.57(-1.46%)
Sep 07, 2016
309.96
313.72
309.96
312.30
1,155,574
+1.63(+0.52%)
Sep 06, 2016
310.43
316.47
309.12
310.67
1,705,351
-2.92(-0.93%)
Sep 02, 2016
311.83
313.59
313.59
313.59
2,230,400
+7.56(+2.47%)
Sep 01, 2016
307.96
309.25
305.02
306.03
1,066,488
+0.40(+0.13%)
Aug 31, 2016
307.68
308.68
304.22
305.63
1,044,744
-2.23(-0.72%)
Aug 30, 2016
305.24
309.00
305.00
307.86
1,070,960
+1.73(+0.57%)
Aug 29, 2016
307.87
309.13
304.79
306.13
1,044,953
-2.04(-0.66%)
Aug 26, 2016
307.21
310.74
304.56
308.17
1,124,177
+1.32(+0.43%)
Aug 25, 2016
309.03
311.97
301.02
306.85
1,669,406
-2.48(-0.80%)
Aug 24, 2016
318.18
321.74
306.73
309.33
1,646,320
-8.84(-2.78%)
Aug 23, 2016
316.81
322.99
315.28
318.17
1,429,298
+1.36(+0.43%)
Aug 22, 2016
316.15
320.82
315.13
316.81
1,317,335
+0.00(+0.00%)
Aug 19, 2016
313.69
319.89
312.38
316.81
1,393,517
+3.43(+1.09%)
Aug 18, 2016
313.57
313.76
312.00
313.38
878,954
-0.44(-0.14%)
Aug 17, 2016
314.17
314.71
311.29
313.82
852,640
+0.40(+0.13%)
Aug 16, 2016
313.27
316.67
312.64
313.42
946,103
+0.03(+0.01%)
Aug 15, 2016
313.40
315.08
310.01
313.39
929,774
-0.55(-0.18%)
Aug 12, 2016
311.99
315.23
311.65
313.94
993,791
-0.55(-0.17%)
Aug 11, 2016
309.47
316.24
309.42
314.49
1,771,115
+5.62(+1.82%)
Aug 10, 2016
315.00
315.00
307.14
308.87
1,236,312
-5.55(-1.77%)
Aug 09, 2016
313.72
316.24
311.80
314.42
1,132,233
+0.77(+0.25%)
Aug 08, 2016
316.02
316.35
309.16
313.65
2,136,783
-2.31(-0.73%)
Aug 05, 2016
316.16
318.91
313.69
315.96
1,358,794
+1.40(+0.45%)
Aug 04, 2016
320.15
320.45
314.01
314.56
2,002,241
-6.78(-2.11%)
Aug 03, 2016
321.77
324.30
310.06
321.34
6,040,387
-8.77(-2.66%)
Aug 02, 2016
302.88
333.65
297.66
330.11
7,797,967
+28.28(+9.37%)
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.