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
)
226.20
-5.38 (-2.32%)
Streaming Delayed Price
Updated: 1:53 PM 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 31, 2019
221.71
223.31
219.20
219.29
1,649,800
-4.49(-2.01%)
May 30, 2019
223.01
224.97
221.12
223.78
1,071,280
+0.38(+0.17%)
May 29, 2019
223.64
224.49
221.23
223.40
1,549,970
-2.14(-0.95%)
May 28, 2019
227.79
230.14
225.09
225.54
1,876,226
-1.52(-0.67%)
May 24, 2019
229.73
230.51
225.82
227.06
1,792,500
-2.05(-0.89%)
May 23, 2019
232.94
233.22
227.38
229.11
2,120,675
-5.93(-2.52%)
May 22, 2019
231.92
236.89
230.05
235.04
1,477,994
+2.12(+0.91%)
May 21, 2019
230.07
234.49
228.81
232.92
1,530,549
+2.51(+1.09%)
May 20, 2019
228.18
232.01
226.61
230.41
2,004,443
+1.13(+0.49%)
May 17, 2019
229.50
232.00
228.11
229.28
1,893,200
-1.59(-0.69%)
May 16, 2019
230.46
232.83
229.80
230.87
1,447,520
+0.28(+0.12%)
May 15, 2019
228.80
232.07
227.05
230.59
1,394,341
+1.41(+0.62%)
May 14, 2019
225.88
230.45
225.41
229.18
1,900,257
+3.52(+1.56%)
May 13, 2019
222.99
226.91
222.12
225.66
1,799,255
-0.57(-0.25%)
May 10, 2019
227.68
228.50
222.58
226.23
1,899,500
-2.24(-0.98%)
May 09, 2019
229.17
229.52
224.34
228.47
2,108,472
-2.51(-1.09%)
May 08, 2019
229.25
232.53
227.59
230.98
2,087,713
+1.96(+0.86%)
May 07, 2019
233.79
238.17
227.69
229.02
3,150,258
-7.05(-2.99%)
May 06, 2019
228.95
236.68
227.50
236.07
2,368,769
+4.89(+2.12%)
May 03, 2019
232.77
234.11
230.55
231.18
2,382,300
+0.66(+0.29%)
May 02, 2019
229.83
234.49
229.22
230.52
1,965,594
+1.02(+0.44%)
May 01, 2019
228.97
232.44
227.89
229.50
1,666,520
+0.26(+0.11%)
Apr 30, 2019
229.67
231.43
226.40
229.24
1,914,018
-0.14(-0.06%)
Apr 29, 2019
230.96
231.70
228.08
229.38
1,517,403
-1.15(-0.50%)
Apr 26, 2019
230.25
231.44
226.69
230.53
1,660,700
+0.64(+0.28%)
Apr 25, 2019
224.03
232.20
223.09
229.89
2,547,342
+5.49(+2.45%)
Apr 24, 2019
232.02
232.80
223.46
224.40
4,123,705
-5.81(-2.52%)
Apr 23, 2019
228.27
233.35
226.74
230.21
2,556,196
+1.40(+0.61%)
Apr 22, 2019
226.99
232.18
226.57
228.81
1,803,056
+2.42(+1.07%)
Apr 18, 2019
227.28
227.88
221.53
226.39
2,760,900
-0.79(-0.35%)
Apr 17, 2019
229.77
231.88
225.28
227.18
2,375,129
-1.54(-0.67%)
Apr 16, 2019
232.17
233.44
227.42
228.72
2,425,236
-3.65(-1.57%)
Apr 15, 2019
235.04
235.88
231.57
232.37
1,753,401
-2.13(-0.91%)
Apr 12, 2019
235.00
236.79
233.61
234.50
2,001,800
+0.67(+0.29%)
Apr 11, 2019
240.52
240.74
231.05
233.83
2,875,453
-6.45(-2.68%)
Apr 10, 2019
237.65
241.87
235.75
240.28
1,612,532
+2.70(+1.14%)
Apr 09, 2019
239.25
239.25
235.72
237.58
2,146,073
-2.16(-0.90%)
Apr 08, 2019
241.83
243.05
238.38
239.74
2,087,929
-1.98(-0.82%)
Apr 05, 2019
235.47
244.08
235.31
241.72
3,250,600
+6.68(+2.84%)
Apr 04, 2019
231.40
236.80
231.04
235.04
2,629,759
+3.64(+1.57%)
Apr 03, 2019
235.00
235.00
228.50
231.40
3,937,690
-1.87(-0.80%)
Apr 02, 2019
232.35
237.55
232.35
233.27
3,337,053
+0.78(+0.34%)
Apr 01, 2019
239.07
239.46
232.22
232.49
3,525,585
-3.89(-1.65%)
Mar 29, 2019
235.59
237.14
233.02
236.38
2,697,100
+3.56(+1.53%)
Mar 28, 2019
230.98
236.28
230.11
232.82
2,856,076
+2.87(+1.25%)
Mar 27, 2019
232.94
237.77
227.08
229.95
4,041,202
-2.96(-1.27%)
Mar 26, 2019
221.89
233.76
221.57
232.91
6,805,393
+12.65(+5.74%)
Mar 25, 2019
220.02
221.88
216.12
220.26
5,967,874
+3.55(+1.64%)
Mar 22, 2019
225.10
226.80
216.49
216.71
8,490,800
-10.17(-4.48%)
Mar 21, 2019
230.07
235.77
224.60
226.88
21,612,644
-93.71(-29.23%)
Mar 20, 2019
323.67
325.00
320.14
320.59
993,440
-3.17(-0.98%)
Mar 19, 2019
326.26
327.75
322.40
323.76
1,081,877
-1.88(-0.58%)
Mar 18, 2019
328.55
330.00
324.28
325.64
1,036,164
-4.23(-1.28%)
Mar 15, 2019
321.96
330.10
321.96
329.87
2,368,000
+8.35(+2.60%)
Mar 14, 2019
321.53
323.55
318.70
321.52
1,157,518
+0.96(+0.30%)
Mar 13, 2019
313.12
321.22
312.11
320.56
1,107,371
+7.84(+2.51%)
Mar 12, 2019
313.08
315.28
311.26
312.72
1,332,443
+1.26(+0.40%)
Mar 11, 2019
308.28
312.15
307.28
311.46
1,491,671
+3.53(+1.15%)
Mar 08, 2019
312.29
313.33
305.90
307.93
1,602,100
-7.36(-2.33%)
Mar 07, 2019
317.11
317.99
314.18
315.29
1,078,568
-2.68(-0.84%)
Mar 06, 2019
327.49
328.41
317.84
317.97
1,007,815
-8.90(-2.72%)
Mar 05, 2019
327.75
330.12
325.04
326.87
1,000,930
-0.39(-0.12%)
Mar 04, 2019
335.60
336.57
324.44
327.26
1,046,896
-6.84(-2.05%)
Mar 01, 2019
331.29
335.17
330.15
334.10
906,300
+6.09(+1.86%)
Feb 28, 2019
327.64
329.78
326.51
328.01
752,918
-0.88(-0.27%)
Feb 27, 2019
326.53
330.03
325.51
328.89
598,458
+1.27(+0.39%)
Feb 26, 2019
327.23
329.15
325.13
327.62
742,936
+0.14(+0.04%)
Feb 25, 2019
327.95
331.99
326.25
327.48
802,267
+2.15(+0.66%)
Feb 22, 2019
321.19
325.39
320.43
325.33
1,029,900
+4.16(+1.30%)
Feb 21, 2019
329.97
331.49
320.39
321.17
1,441,237
-13.99(-4.17%)
Feb 20, 2019
332.37
335.30
331.57
335.16
859,919
+2.16(+0.65%)
Feb 19, 2019
330.83
335.94
330.83
333.00
946,754
+0.13(+0.04%)
Feb 15, 2019
328.09
333.28
324.71
332.87
1,435,700
+8.16(+2.51%)
Feb 14, 2019
321.00
325.78
318.57
324.71
1,245,889
+3.17(+0.99%)
Feb 13, 2019
321.00
323.66
319.23
321.54
1,136,776
+2.11(+0.66%)
Feb 12, 2019
319.10
320.31
316.95
319.43
1,082,722
+2.56(+0.81%)
Feb 11, 2019
316.12
317.90
314.54
316.87
1,360,874
+1.75(+0.56%)
Feb 08, 2019
307.11
316.71
305.45
315.12
1,633,700
+6.39(+2.07%)
Feb 07, 2019
323.90
325.20
307.00
308.73
2,786,635
-24.51(-7.36%)
Feb 06, 2019
337.47
338.41
331.63
333.24
933,446
-3.75(-1.11%)
Feb 05, 2019
334.33
338.87
333.30
336.99
1,246,617
+2.92(+0.87%)
Feb 04, 2019
331.37
334.11
326.61
334.07
988,527
+3.16(+0.95%)
Feb 01, 2019
333.75
333.75
326.07
330.91
1,180,800
-2.87(-0.86%)
Jan 31, 2019
328.24
334.30
325.06
333.78
1,417,069
+5.92(+1.81%)
Jan 30, 2019
326.20
330.99
321.42
327.86
2,387,943
-6.62(-1.98%)
Jan 29, 2019
327.14
335.08
326.01
334.48
1,588,910
+4.47(+1.35%)
Jan 28, 2019
335.19
335.88
326.84
330.01
1,229,596
-6.76(-2.01%)
Jan 25, 2019
334.88
337.36
333.51
336.77
999,700
+3.90(+1.17%)
Jan 24, 2019
336.91
337.21
331.97
332.87
1,090,897
-4.35(-1.29%)
Jan 23, 2019
340.46
344.00
333.29
337.22
1,046,759
-1.74(-0.51%)
Jan 22, 2019
335.05
340.70
333.66
338.96
1,448,413
+1.54(+0.46%)
Jan 18, 2019
340.33
340.55
334.71
337.42
1,270,700
-0.92(-0.27%)
Jan 17, 2019
331.24
339.96
330.32
338.34
982,900
+6.31(+1.90%)
Jan 16, 2019
337.43
339.97
330.06
332.03
1,234,654
-5.51(-1.63%)
Jan 15, 2019
330.67
337.97
328.93
337.54
982,237
+7.12(+2.15%)
Jan 14, 2019
331.28
331.52
327.72
330.42
950,075
-2.79(-0.84%)
Jan 11, 2019
329.40
333.57
327.83
333.21
1,317,800
+2.02(+0.61%)
Jan 10, 2019
325.62
331.37
324.20
331.19
837,322
+4.56(+1.40%)
Jan 09, 2019
325.76
330.70
324.46
326.63
1,219,477
+2.19(+0.68%)
Jan 08, 2019
324.53
325.90
320.47
324.44
1,008,127
+2.04(+0.63%)
Jan 07, 2019
319.28
327.26
317.41
322.40
1,305,573
+4.07(+1.28%)
Jan 04, 2019
311.80
323.63
309.90
318.33
1,532,500
+11.33(+3.69%)
Jan 03, 2019
306.76
316.69
305.92
307.00
2,068,251
+2.31(+0.76%)
Jan 02, 2019
296.84
307.13
296.54
304.69
1,336,531
+3.77(+1.25%)
Dec 31, 2018
294.56
302.48
294.20
300.92
1,064,200
+7.40(+2.52%)
Dec 28, 2018
294.50
298.25
292.50
293.52
1,053,200
-0.89(-0.30%)
Dec 27, 2018
290.19
294.43
283.50
294.41
1,469,506
-0.76(-0.26%)
Dec 26, 2018
279.46
295.23
278.96
295.17
1,513,031
+16.67(+5.99%)
Dec 24, 2018
281.18
286.75
278.46
278.50
997,400
-2.10(-0.75%)
Dec 21, 2018
291.32
296.24
280.40
280.60
3,070,800
-11.73(-4.01%)
Dec 20, 2018
292.49
296.59
289.61
292.33
1,625,745
-0.36(-0.12%)
Dec 19, 2018
295.04
299.24
289.43
292.69
2,033,470
-2.06(-0.70%)
Dec 18, 2018
313.81
313.94
289.72
294.75
2,969,300
-18.35(-5.86%)
Dec 17, 2018
315.46
323.93
310.97
313.10
1,359,856
-1.45(-0.46%)
Dec 14, 2018
319.60
320.54
314.15
314.55
1,233,800
-5.59(-1.75%)
Dec 13, 2018
323.97
325.69
319.00
320.14
1,127,378
-2.47(-0.77%)
Dec 12, 2018
324.34
330.75
319.54
322.61
1,332,652
+2.82(+0.88%)
Dec 11, 2018
323.64
326.63
318.36
319.79
1,026,145
+0.35(+0.11%)
Dec 10, 2018
317.94
321.11
310.99
319.44
968,207
+2.71(+0.86%)
Dec 07, 2018
324.60
326.55
316.15
316.73
1,172,100
-9.97(-3.05%)
Dec 06, 2018
318.50
326.73
313.64
326.70
1,575,562
+3.97(+1.23%)
Dec 04, 2018
332.92
336.30
321.83
322.73
1,345,400
-9.46(-2.85%)
Dec 03, 2018
335.00
338.72
329.38
332.19
1,094,647
-1.53(-0.46%)
Nov 30, 2018
327.03
333.77
325.15
333.72
1,666,900
+7.11(+2.18%)
Nov 29, 2018
329.06
330.99
324.60
326.61
802,608
-5.63(-1.69%)
Nov 28, 2018
324.25
332.50
321.33
332.24
1,026,039
+8.43(+2.60%)
Nov 27, 2018
317.77
323.91
316.12
323.81
964,446
+4.31(+1.35%)
Nov 26, 2018
321.70
322.49
315.41
319.50
1,137,933
-0.58(-0.18%)
Nov 23, 2018
313.81
324.45
313.28
320.08
597,700
+4.52(+1.43%)
Nov 21, 2018
315.56
315.56
315.56
0
-3.92(-1.23%)
Nov 20, 2018
318.96
323.51
313.25
319.48
1,357,005
+0.48(+0.15%)
Nov 19, 2018
325.12
326.32
315.45
319.00
1,148,452
-5.05(-1.56%)
Nov 16, 2018
321.82
326.19
320.62
324.05
1,542,000
+2.33(+0.72%)
Nov 15, 2018
311.27
322.05
310.00
321.72
1,179,931
+8.17(+2.61%)
Nov 14, 2018
321.56
322.78
312.98
313.55
1,349,955
-5.53(-1.73%)
Nov 13, 2018
320.43
325.26
317.93
319.08
839,404
+0.18(+0.06%)
Nov 12, 2018
324.90
325.00
317.56
318.90
952,243
-6.30(-1.94%)
Nov 09, 2018
325.77
326.63
322.09
325.20
783,000
-0.84(-0.26%)
Nov 08, 2018
330.52
331.41
325.00
326.04
1,081,633
-5.47(-1.65%)
Nov 07, 2018
323.13
331.88
322.40
331.51
1,349,086
+11.23(+3.51%)
Nov 06, 2018
316.03
322.42
316.03
320.28
1,036,006
+3.13(+0.99%)
Nov 05, 2018
314.18
318.80
313.58
317.15
995,023
+4.45(+1.42%)
Nov 02, 2018
319.33
320.88
309.63
312.70
1,197,900
-2.63(-0.83%)
Nov 01, 2018
304.43
315.94
304.27
315.33
1,331,061
+11.06(+3.63%)
Oct 31, 2018
308.67
310.67
303.27
304.27
1,327,882
-2.01(-0.66%)
Oct 30, 2018
301.92
306.69
298.34
306.28
1,482,521
+5.32(+1.77%)
Oct 29, 2018
304.41
308.49
294.72
300.96
1,567,462
+0.79(+0.26%)
Oct 26, 2018
292.85
304.90
291.00
300.17
2,174,300
+1.70(+0.57%)
Oct 25, 2018
294.61
302.34
288.34
298.47
2,979,343
-3.58(-1.19%)
Oct 24, 2018
315.94
319.69
301.09
302.05
2,742,067
-14.10(-4.46%)
Oct 23, 2018
315.00
326.50
311.00
316.15
2,414,468
+0.61(+0.19%)
Oct 22, 2018
322.30
323.85
314.16
315.54
1,736,037
-4.87(-1.52%)
Oct 19, 2018
323.06
327.12
318.52
320.41
1,884,900
-9.74(-2.95%)
Oct 18, 2018
337.79
337.79
328.00
330.15
1,002,501
-8.08(-2.39%)
Oct 17, 2018
337.89
342.26
334.68
338.23
939,775
-0.38(-0.11%)
Oct 16, 2018
330.89
339.12
328.77
338.61
1,150,970
+10.20(+3.11%)
Oct 15, 2018
329.97
332.07
327.38
328.41
921,006
-2.53(-0.76%)
Oct 12, 2018
331.62
333.30
326.14
330.94
1,264,800
+3.67(+1.12%)
Oct 11, 2018
338.23
340.85
324.46
327.27
1,395,669
-10.26(-3.04%)
Oct 10, 2018
342.64
346.72
337.53
337.53
1,420,193
-7.04(-2.04%)
Oct 09, 2018
342.74
346.42
341.15
344.57
778,874
+1.54(+0.45%)
Oct 08, 2018
340.67
345.56
338.22
343.03
852,443
+0.95(+0.28%)
Oct 05, 2018
344.29
347.78
336.20
342.08
989,100
-1.02(-0.30%)
Oct 04, 2018
350.78
351.98
340.65
343.10
1,078,988
-9.65(-2.74%)
Oct 03, 2018
345.66
353.81
344.79
352.75
1,119,412
+7.34(+2.13%)
Oct 02, 2018
353.14
353.99
344.40
345.41
1,340,071
-7.15(-2.03%)
Oct 01, 2018
355.30
358.41
350.57
352.56
975,290
-0.75(-0.21%)
Sep 28, 2018
355.00
357.00
352.43
353.31
1,542,900
-2.29(-0.64%)
Sep 27, 2018
351.39
357.50
350.42
355.60
1,219,539
+6.23(+1.78%)
Sep 26, 2018
342.20
353.21
341.73
349.37
1,595,622
+7.72(+2.26%)
Sep 25, 2018
347.04
347.49
341.46
341.65
1,232,321
-5.37(-1.55%)
Sep 24, 2018
342.99
347.76
341.86
347.02
1,016,339
+1.61(+0.47%)
Sep 21, 2018
343.10
345.41
338.52
345.41
3,874,400
+4.17(+1.22%)
Sep 20, 2018
339.97
342.64
337.80
341.24
1,084,974
+2.33(+0.69%)
Sep 19, 2018
337.85
339.98
334.87
338.91
844,809
+2.02(+0.60%)
Sep 18, 2018
333.46
338.48
332.48
336.89
1,243,594
+2.49(+0.74%)
Sep 17, 2018
338.56
338.56
333.50
334.40
944,135
-4.28(-1.26%)
Sep 14, 2018
341.32
342.06
337.37
338.68
881,900
-1.90(-0.56%)
Sep 13, 2018
341.05
342.41
337.83
340.58
858,879
+0.55(+0.16%)
Sep 12, 2018
337.96
340.43
333.03
340.03
869,382
+2.33(+0.69%)
Sep 11, 2018
340.66
341.48
337.09
337.70
906,700
-2.55(-0.75%)
Sep 10, 2018
342.69
342.85
337.53
340.25
1,105,454
+0.60(+0.18%)
Sep 07, 2018
340.00
341.69
336.27
339.65
997,600
-1.69(-0.50%)
Sep 06, 2018
345.44
346.99
339.61
341.34
833,849
-5.26(-1.52%)
Sep 05, 2018
344.37
349.43
342.75
346.60
1,038,955
-0.12(-0.03%)
Sep 04, 2018
353.85
355.00
341.61
346.72
1,296,826
-6.77(-1.92%)
Aug 31, 2018
353.49
353.49
353.49
0
+0.75(+0.21%)
Aug 30, 2018
350.15
355.94
348.37
352.74
875,886
+2.75(+0.79%)
Aug 29, 2018
347.16
352.02
346.16
349.99
1,291,268
+4.46(+1.29%)
Aug 28, 2018
344.42
348.00
341.87
345.53
1,126,194
+2.83(+0.83%)
Aug 27, 2018
343.30
343.32
340.42
342.70
704,648
+0.37(+0.11%)
Aug 24, 2018
343.03
343.03
339.77
342.33
619,900
+0.44(+0.13%)
Aug 23, 2018
344.97
344.97
339.24
341.89
749,995
-3.09(-0.90%)
Aug 22, 2018
342.65
346.46
342.00
344.98
597,498
+1.70(+0.50%)
Aug 21, 2018
345.70
346.39
343.00
343.28
625,216
-0.83(-0.24%)
Aug 20, 2018
347.56
347.56
341.79
344.11
817,658
-1.11(-0.32%)
Aug 17, 2018
341.00
346.83
339.13
345.22
917,300
+2.29(+0.67%)
Aug 16, 2018
342.08
345.33
340.46
342.93
882,496
+2.21(+0.65%)
Aug 15, 2018
341.00
343.92
337.31
340.72
953,234
-2.91(-0.85%)
Aug 14, 2018
342.26
347.76
341.59
343.63
883,369
+2.84(+0.83%)
Aug 13, 2018
343.79
344.37
339.22
340.79
1,077,694
-2.21(-0.64%)
Aug 10, 2018
344.93
347.40
340.33
343.00
1,359,100
-3.90(-1.12%)
Aug 09, 2018
350.88
352.25
345.78
346.90
1,322,317
-3.19(-0.91%)
Aug 08, 2018
348.05
352.33
347.97
350.09
969,162
-0.01(-0.00%)
Aug 07, 2018
345.64
352.46
344.00
350.10
1,614,928
+8.93(+2.62%)
Aug 06, 2018
343.04
344.22
340.33
341.17
1,034,185
-3.04(-0.88%)
Aug 03, 2018
350.10
350.57
342.27
344.21
1,164,400
-3.72(-1.07%)
Aug 02, 2018
342.22
350.00
340.81
347.93
1,414,551
+3.87(+1.12%)
Aug 01, 2018
335.84
344.74
334.38
344.06
1,688,446
+9.69(+2.90%)
Jul 31, 2018
332.17
338.74
330.89
334.37
2,052,594
+2.91(+0.88%)
Jul 30, 2018
340.52
341.37
330.96
331.46
2,408,421
-8.94(-2.63%)
Jul 27, 2018
346.20
346.47
339.11
340.40
2,426,100
-4.34(-1.26%)
Jul 26, 2018
340.50
353.41
337.00
344.74
4,923,460
-39.09(-10.18%)
Jul 25, 2018
374.10
388.67
372.94
383.83
4,718,219
+10.99(+2.95%)
Jul 24, 2018
380.00
380.00
366.01
372.84
4,191,536
+14.71(+4.11%)
Jul 23, 2018
358.71
362.22
355.88
358.13
1,884,058
-0.58(-0.16%)
Jul 20, 2018
360.50
356.53
358.71
1,684,530
+0.60(+0.17%)
Jul 19, 2018
356.20
360.27
356.04
358.11
1,649,642
-0.40(-0.11%)
Jul 18, 2018
353.81
358.75
350.28
358.51
1,399,402
+3.53(+0.99%)
Jul 17, 2018
352.20
356.02
351.52
354.98
1,486,429
+1.95(+0.55%)
Jul 16, 2018
348.80
353.20
346.10
353.03
1,460,137
+4.55(+1.31%)
Jul 13, 2018
351.67
348.48
1,169,694
+0.82(+0.24%)
Jul 12, 2018
347.03
348.07
343.55
347.66
1,304,643
+3.56(+1.03%)
Jul 11, 2018
346.20
340.00
344.10
1,786,415
-0.72(-0.21%)
Jul 10, 2018
347.54
347.90
339.15
344.82
3,422,965
-9.18(-2.59%)
Jul 09, 2018
357.93
360.35
347.51
354.00
3,872,153
-3.48(-0.97%)
Jul 06, 2018
347.05
367.89
340.55
357.48
12,857,032
+58.67(+19.63%)
Jul 05, 2018
295.77
299.73
294.78
298.81
732,167
+5.30(+1.81%)
Jul 03, 2018
293.51
293.51
293.51
0
-2.26(-0.76%)
Jul 02, 2018
290.30
296.12
288.13
295.77
1,116,427
+5.53(+1.91%)
Jun 29, 2018
290.08
292.68
287.81
290.24
1,394,288
+1.49(+0.52%)
Jun 28, 2018
289.32
290.33
285.32
288.75
1,405,921
+0.82(+0.28%)
Jun 27, 2018
292.20
293.48
287.81
287.93
1,116,194
-3.99(-1.37%)
Jun 26, 2018
291.68
293.57
289.48
291.92
943,310
-0.27(-0.09%)
Jun 25, 2018
295.92
297.15
289.20
292.19
1,685,501
-3.85(-1.30%)
Jun 22, 2018
298.00
298.38
295.66
296.04
1,334,603
-1.30(-0.44%)
Jun 21, 2018
296.21
298.05
294.63
297.34
1,206,670
+0.48(+0.16%)
Jun 20, 2018
293.10
298.44
292.69
296.86
1,271,513
+4.82(+1.65%)
Jun 19, 2018
286.14
296.01
286.04
292.04
1,706,165
+2.92(+1.01%)
Jun 18, 2018
294.05
294.97
283.24
289.12
3,408,407
-15.91(-5.22%)
Jun 15, 2018
305.68
303.42
305.03
1,882,377
-0.65(-0.21%)
Jun 14, 2018
307.47
309.60
304.67
305.68
1,344,554
-1.23(-0.40%)
Jun 13, 2018
306.47
310.91
305.58
306.91
1,180,280
+0.72(+0.24%)
Jun 12, 2018
306.26
308.88
304.27
306.19
1,085,051
-0.49(-0.16%)
Jun 11, 2018
302.76
308.98
302.74
306.68
1,178,919
+3.39(+1.12%)
Jun 08, 2018
304.68
304.99
300.36
303.29
1,519,784
-2.08(-0.68%)
Jun 07, 2018
304.33
307.91
303.06
305.37
1,339,278
+1.62(+0.53%)
Jun 06, 2018
299.15
303.94
298.88
303.75
1,371,150
+5.11(+1.71%)
Jun 05, 2018
299.39
301.70
295.76
298.64
1,206,336
-0.27(-0.09%)
Jun 04, 2018
297.04
301.50
296.12
298.91
1,028,003
+1.82(+0.61%)
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.