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
American Water Works
(NY:
AWK
)
133.57
-0.19 (-0.14%)
Official Closing Price
Updated: 4:10 PM EDT, May 20, 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 (%)
Mar 31, 2020
115.96
117.42
108.78
110.98
3,050,687
-6.65(-5.65%)
Mar 30, 2020
114.04
118.14
113.12
117.63
1,706,791
+5.52(+4.93%)
Mar 27, 2020
108.39
116.06
106.75
112.10
1,260,333
+1.35(+1.22%)
Mar 26, 2020
100.74
113.12
100.74
110.76
1,760,513
+8.23(+8.03%)
Mar 25, 2020
96.32
106.07
94.08
102.53
1,892,774
+6.03(+6.25%)
Mar 24, 2020
93.48
97.73
89.70
96.49
2,334,876
+6.39(+7.09%)
Mar 23, 2020
93.18
93.18
85.40
90.10
2,995,873
-3.36(-3.60%)
Mar 20, 2020
106.86
106.86
91.20
93.47
3,707,098
-13.39(-12.53%)
Mar 19, 2020
119.74
120.91
105.88
106.86
2,577,784
-13.89(-11.50%)
Mar 18, 2020
120.31
123.66
113.83
120.75
2,866,871
-7.82(-6.08%)
Mar 17, 2020
112.31
130.22
111.85
128.56
2,547,155
+18.28(+16.57%)
Mar 16, 2020
107.21
122.86
107.07
110.28
2,550,986
-8.80(-7.39%)
Mar 13, 2020
112.65
119.12
108.17
119.08
1,795,859
+9.58(+8.75%)
Mar 12, 2020
113.44
118.31
106.08
109.50
2,686,591
-10.86(-9.02%)
Mar 11, 2020
125.64
126.82
119.08
120.37
2,323,801
-7.46(-5.84%)
Mar 10, 2020
128.24
130.65
121.88
127.83
2,354,368
+0.48(+0.38%)
Mar 09, 2020
123.60
129.75
123.13
127.35
2,501,758
-3.54(-2.70%)
Mar 06, 2020
126.25
131.53
124.97
130.88
1,608,086
+1.52(+1.18%)
Mar 05, 2020
128.58
130.41
126.89
129.36
1,312,593
-0.88(-0.68%)
Mar 04, 2020
123.52
130.26
123.52
130.24
1,646,912
+8.25(+6.76%)
Mar 03, 2020
121.80
125.08
121.23
121.99
1,765,954
+0.54(+0.44%)
Mar 02, 2020
115.41
121.55
115.18
121.45
2,003,855
+6.66(+5.81%)
Feb 28, 2020
115.20
116.77
111.97
114.79
4,297,135
-3.82(-3.22%)
Feb 27, 2020
123.24
124.75
118.56
118.61
1,376,502
-4.88(-3.95%)
Feb 26, 2020
123.41
125.25
123.08
123.49
1,205,057
-0.05(-0.04%)
Feb 25, 2020
126.90
127.03
123.24
123.54
1,138,189
-3.19(-2.52%)
Feb 24, 2020
127.03
127.87
126.19
126.73
1,313,657
-1.15(-0.90%)
Feb 21, 2020
127.55
128.23
127.28
127.88
1,316,676
+0.44(+0.34%)
Feb 20, 2020
128.40
128.72
126.71
127.45
1,101,442
-1.30(-1.01%)
Feb 19, 2020
129.09
131.23
128.32
128.75
1,388,265
-0.52(-0.40%)
Feb 18, 2020
130.27
130.48
129.27
129.27
1,592,681
-0.06(-0.04%)
Feb 14, 2020
127.65
129.63
127.18
129.32
1,175,442
+2.20(+1.73%)
Feb 13, 2020
125.96
127.38
125.82
127.12
877,089
+1.16(+0.92%)
Feb 12, 2020
124.87
126.34
124.85
125.96
1,073,003
+0.33(+0.27%)
Feb 11, 2020
125.81
126.23
125.41
125.63
804,511
+0.12(+0.10%)
Feb 10, 2020
125.04
125.82
124.80
125.51
1,508,172
+0.70(+0.56%)
Feb 07, 2020
126.13
126.36
124.75
124.80
1,010,723
-0.51(-0.41%)
Feb 06, 2020
124.96
125.58
124.54
125.31
720,759
+0.40(+0.32%)
Feb 05, 2020
124.44
125.47
124.01
124.91
998,401
+0.21(+0.17%)
Feb 04, 2020
125.73
126.52
124.68
124.70
1,289,984
-1.55(-1.23%)
Feb 03, 2020
126.08
126.65
125.91
126.25
1,355,747
+0.30(+0.23%)
Jan 31, 2020
126.62
127.37
125.26
125.96
1,406,343
-0.53(-0.42%)
Jan 30, 2020
125.61
126.81
125.40
126.49
997,666
+0.67(+0.54%)
Jan 29, 2020
125.77
126.15
125.11
125.81
657,842
+0.22(+0.18%)
Jan 28, 2020
125.34
126.14
124.91
125.59
977,709
+0.51(+0.41%)
Jan 27, 2020
125.77
126.54
124.78
125.08
760,621
-0.49(-0.39%)
Jan 24, 2020
125.12
126.15
125.03
125.57
879,856
+0.45(+0.36%)
Jan 23, 2020
123.95
125.34
123.75
125.12
1,009,187
+1.15(+0.93%)
Jan 22, 2020
123.74
124.67
123.25
123.97
1,357,049
+0.77(+0.62%)
Jan 21, 2020
120.68
123.37
120.41
123.20
1,802,211
+2.57(+2.13%)
Jan 17, 2020
119.14
120.77
119.12
120.63
1,447,216
+1.73(+1.45%)
Jan 16, 2020
117.45
119.05
117.29
118.90
1,064,249
+1.56(+1.33%)
Jan 15, 2020
115.60
117.48
115.49
117.34
986,844
+2.14(+1.85%)
Jan 14, 2020
114.68
115.20
114.22
115.20
958,187
+0.77(+0.67%)
Jan 13, 2020
113.54
114.70
113.54
114.44
1,039,993
+1.09(+0.96%)
Jan 10, 2020
113.01
113.51
112.97
113.34
816,059
+0.40(+0.35%)
Jan 09, 2020
111.43
113.03
111.11
112.95
868,933
+1.52(+1.36%)
Jan 08, 2020
110.56
112.07
110.27
111.43
1,185,852
+0.45(+0.41%)
Jan 07, 2020
111.38
111.87
110.89
110.98
909,490
-0.69(-0.62%)
Jan 06, 2020
111.89
112.60
111.43
111.67
828,511
-0.21(-0.19%)
Jan 03, 2020
111.38
112.94
111.38
111.88
939,976
+0.72(+0.65%)
Jan 02, 2020
113.75
113.90
110.58
111.16
1,750,561
-2.45(-2.16%)
Dec 31, 2019
113.98
114.51
113.14
113.61
829,143
-0.19(-0.16%)
Dec 30, 2019
113.37
114.02
113.30
113.80
797,793
+0.08(+0.07%)
Dec 27, 2019
112.88
113.72
112.65
113.72
622,181
+1.00(+0.89%)
Dec 26, 2019
112.36
113.09
112.28
112.72
334,719
+0.24(+0.21%)
Dec 24, 2019
111.99
112.84
111.70
112.47
263,189
+0.21(+0.19%)
Dec 23, 2019
113.59
113.85
111.60
112.26
1,160,370
-1.23(-1.08%)
Dec 20, 2019
113.37
114.27
112.52
113.49
2,070,263
+0.98(+0.87%)
Dec 19, 2019
112.26
112.91
111.69
112.51
1,201,685
+0.40(+0.35%)
Dec 18, 2019
111.79
112.41
110.84
112.11
1,206,279
+0.30(+0.27%)
Dec 17, 2019
112.29
112.60
111.63
111.81
1,180,491
+0.00(+0.00%)
Dec 16, 2019
110.45
111.86
109.99
111.81
1,103,490
+1.57(+1.43%)
Dec 13, 2019
109.17
110.59
108.52
110.24
1,107,146
+0.71(+0.65%)
Dec 12, 2019
111.53
111.70
109.10
109.53
1,350,726
-2.28(-2.04%)
Dec 11, 2019
110.98
111.87
110.05
111.81
1,209,146
-1.34(-1.18%)
Dec 10, 2019
113.42
114.06
112.95
113.15
829,562
-0.12(-0.11%)
Dec 09, 2019
113.78
114.03
113.03
113.27
581,083
-0.17(-0.15%)
Dec 06, 2019
113.87
114.37
113.39
113.45
708,253
-0.66(-0.58%)
Dec 05, 2019
112.73
114.10
112.73
114.10
854,603
+0.82(+0.73%)
Dec 04, 2019
111.58
113.39
111.38
113.28
973,691
+1.20(+1.07%)
Dec 03, 2019
111.69
112.52
111.38
112.08
835,966
+0.82(+0.74%)
Dec 02, 2019
111.85
112.17
111.06
111.25
824,701
-0.68(-0.60%)
Nov 29, 2019
112.36
113.26
111.85
111.93
495,345
-0.22(-0.20%)
Nov 27, 2019
111.86
112.55
111.70
112.15
889,047
+0.22(+0.20%)
Nov 26, 2019
110.57
111.96
110.37
111.93
1,192,945
+1.59(+1.44%)
Nov 25, 2019
110.03
110.77
109.41
110.34
706,477
+0.25(+0.23%)
Nov 22, 2019
110.65
110.73
109.21
110.09
1,209,762
-0.28(-0.25%)
Nov 21, 2019
111.70
111.72
110.19
110.37
987,925
-1.14(-1.02%)
Nov 20, 2019
110.19
111.61
110.15
111.50
1,675,063
+1.33(+1.21%)
Nov 19, 2019
109.35
110.64
108.88
110.17
1,036,799
+0.42(+0.38%)
Nov 18, 2019
109.71
110.90
109.31
109.76
811,735
+0.41(+0.37%)
Nov 15, 2019
109.11
109.41
108.01
109.35
779,295
+0.36(+0.33%)
Nov 14, 2019
108.56
109.81
108.00
108.99
627,674
+0.85(+0.79%)
Nov 13, 2019
107.33
108.36
106.58
108.14
910,137
+1.43(+1.34%)
Nov 12, 2019
106.71
107.58
106.32
106.70
808,884
-0.19(-0.18%)
Nov 11, 2019
107.81
108.39
106.86
106.90
811,372
-0.66(-0.61%)
Nov 08, 2019
108.80
109.29
107.19
107.56
1,204,896
-1.25(-1.15%)
Nov 07, 2019
110.94
111.64
108.33
108.80
1,445,686
-3.17(-2.83%)
Nov 06, 2019
111.07
112.41
110.80
111.97
1,265,711
+1.38(+1.25%)
Nov 05, 2019
110.16
110.75
109.37
110.59
1,611,611
+0.04(+0.03%)
Nov 04, 2019
112.57
112.86
110.35
110.55
1,291,487
-2.51(-2.22%)
Nov 01, 2019
113.64
114.35
112.75
113.07
1,116,303
-0.45(-0.40%)
Oct 31, 2019
112.70
113.72
111.65
113.52
1,373,456
+2.12(+1.90%)
Oct 30, 2019
110.75
111.73
110.23
111.40
847,060
+1.27(+1.15%)
Oct 29, 2019
109.90
110.54
109.27
110.13
1,048,814
+0.03(+0.03%)
Oct 28, 2019
111.61
111.92
109.95
110.10
749,396
-1.43(-1.28%)
Oct 25, 2019
112.88
113.35
110.95
111.53
559,997
-1.11(-0.98%)
Oct 24, 2019
112.26
113.47
111.84
112.64
713,272
+0.34(+0.30%)
Oct 23, 2019
112.77
113.91
112.14
112.29
824,146
-0.41(-0.37%)
Oct 22, 2019
112.86
113.92
112.42
112.71
910,734
+0.08(+0.07%)
Oct 21, 2019
112.44
112.72
111.25
112.63
1,329,710
-0.10(-0.09%)
Oct 18, 2019
112.82
113.11
112.12
112.73
1,193,511
-0.01(-0.01%)
Oct 17, 2019
111.73
113.03
111.73
112.74
816,289
+0.73(+0.65%)
Oct 16, 2019
111.43
112.05
110.66
112.01
1,174,483
+0.77(+0.69%)
Oct 15, 2019
112.38
112.74
110.87
111.24
966,007
-0.86(-0.76%)
Oct 14, 2019
113.92
113.96
111.97
112.10
915,494
-1.81(-1.58%)
Oct 11, 2019
114.98
115.24
113.27
113.91
964,060
-1.25(-1.09%)
Oct 10, 2019
114.60
115.53
114.06
115.16
670,647
+0.17(+0.14%)
Oct 09, 2019
114.44
115.31
114.39
114.99
568,527
+0.91(+0.80%)
Oct 08, 2019
114.75
114.86
113.74
114.08
624,105
-0.63(-0.55%)
Oct 07, 2019
115.74
115.95
114.38
114.72
821,883
-1.11(-0.96%)
Oct 04, 2019
114.27
115.99
113.95
115.83
913,457
+1.89(+1.66%)
Oct 03, 2019
113.74
114.20
113.19
113.94
1,318,584
+0.53(+0.47%)
Oct 02, 2019
113.38
114.56
113.05
113.41
1,003,545
-0.65(-0.57%)
Oct 01, 2019
113.93
114.44
113.35
114.06
1,057,203
-0.34(-0.30%)
Sep 30, 2019
114.41
115.31
114.02
114.40
1,524,870
-0.01(-0.01%)
Sep 27, 2019
115.25
115.56
114.01
114.41
961,889
-0.82(-0.71%)
Sep 26, 2019
115.17
115.65
114.39
115.23
1,054,743
+0.52(+0.45%)
Sep 25, 2019
114.74
115.88
114.07
114.72
1,156,825
-0.28(-0.24%)
Sep 24, 2019
113.33
115.39
113.22
114.99
1,671,004
+2.11(+1.87%)
Sep 23, 2019
113.26
114.26
112.81
112.88
1,241,361
-0.23(-0.20%)
Sep 20, 2019
112.35
113.83
112.03
113.11
2,091,006
+0.42(+0.37%)
Sep 19, 2019
112.62
113.00
111.22
112.70
1,371,529
+0.79(+0.71%)
Sep 18, 2019
112.92
112.92
111.29
111.91
1,501,186
-0.22(-0.20%)
Sep 17, 2019
111.51
112.56
111.42
112.13
1,146,311
+0.72(+0.64%)
Sep 16, 2019
112.17
112.17
110.89
111.41
759,248
-0.22(-0.20%)
Sep 13, 2019
111.89
112.34
111.16
111.63
1,142,691
-0.50(-0.44%)
Sep 12, 2019
112.77
113.56
111.77
112.13
1,376,268
+0.47(+0.42%)
Sep 11, 2019
111.11
112.56
110.05
111.66
1,259,843
+0.39(+0.35%)
Sep 10, 2019
112.06
112.28
109.94
111.27
1,326,911
-1.41(-1.25%)
Sep 09, 2019
115.19
115.45
112.17
112.68
1,562,720
-3.08(-2.66%)
Sep 06, 2019
116.60
117.59
115.04
115.76
1,247,480
-0.76(-0.66%)
Sep 05, 2019
117.60
118.13
115.62
116.52
1,405,002
-2.04(-1.72%)
Sep 04, 2019
119.09
119.62
117.60
118.56
1,156,323
-0.69(-0.58%)
Sep 03, 2019
118.21
119.35
117.27
119.26
1,190,130
+2.01(+1.71%)
Aug 30, 2019
117.11
117.69
116.49
117.25
857,968
+0.39(+0.33%)
Aug 29, 2019
116.63
116.91
115.55
116.86
720,855
+0.79(+0.68%)
Aug 28, 2019
115.67
116.76
115.35
116.07
1,081,328
+0.87(+0.75%)
Aug 27, 2019
115.27
116.13
115.04
115.20
990,001
+0.32(+0.28%)
Aug 26, 2019
113.58
114.93
113.27
114.88
489,848
+1.79(+1.58%)
Aug 23, 2019
114.51
115.93
112.57
113.09
1,099,906
-1.74(-1.52%)
Aug 22, 2019
114.25
115.15
113.45
114.84
792,431
+0.60(+0.52%)
Aug 21, 2019
113.53
114.32
113.22
114.24
737,620
+0.41(+0.36%)
Aug 20, 2019
114.35
114.54
113.49
113.83
771,218
-0.35(-0.31%)
Aug 19, 2019
114.51
114.84
113.58
114.18
975,776
-0.21(-0.19%)
Aug 16, 2019
114.64
115.40
113.65
114.39
1,160,282
-0.26(-0.23%)
Aug 15, 2019
111.72
114.99
111.62
114.65
1,091,941
+3.04(+2.72%)
Aug 14, 2019
112.83
113.69
111.11
111.61
1,281,107
-0.58(-0.52%)
Aug 13, 2019
112.53
113.22
111.46
112.19
964,996
-0.63(-0.55%)
Aug 12, 2019
111.22
113.13
111.08
112.82
1,266,145
+1.81(+1.63%)
Aug 09, 2019
110.27
111.70
109.72
111.01
836,250
+1.05(+0.95%)
Aug 08, 2019
108.52
110.46
108.14
109.96
914,230
+1.34(+1.24%)
Aug 07, 2019
107.83
109.36
106.75
108.62
1,143,450
+0.95(+0.88%)
Aug 06, 2019
105.91
107.92
104.95
107.67
1,233,444
+1.87(+1.77%)
Aug 05, 2019
107.56
108.12
105.12
105.80
1,230,306
-1.75(-1.63%)
Aug 02, 2019
107.59
108.38
106.73
107.56
1,260,511
+0.25(+0.23%)
Aug 01, 2019
104.20
107.85
103.81
107.31
1,817,766
+2.05(+1.95%)
Jul 31, 2019
105.39
106.54
104.52
105.25
1,217,219
-0.30(-0.29%)
Jul 30, 2019
105.76
106.59
105.07
105.56
720,147
-0.18(-0.17%)
Jul 29, 2019
105.92
106.01
105.03
105.74
835,332
+0.20(+0.19%)
Jul 26, 2019
104.38
105.60
104.05
105.54
695,304
+1.13(+1.08%)
Jul 25, 2019
104.73
105.70
104.09
104.41
724,462
-0.14(-0.13%)
Jul 24, 2019
105.26
105.26
103.79
104.55
842,641
-0.42(-0.40%)
Jul 23, 2019
105.49
105.58
104.65
104.97
980,777
-0.70(-0.66%)
Jul 22, 2019
106.14
106.21
104.88
105.67
678,743
+0.23(+0.22%)
Jul 19, 2019
107.40
107.58
105.39
105.44
966,402
-2.08(-1.94%)
Jul 18, 2019
106.69
107.59
106.22
107.52
862,396
+1.06(+1.00%)
Jul 17, 2019
106.73
107.35
106.40
106.46
980,663
+0.30(+0.29%)
Jul 16, 2019
105.89
106.65
104.80
106.15
1,285,347
-0.20(-0.19%)
Jul 15, 2019
105.99
107.03
105.27
106.36
1,273,300
-0.60(-0.56%)
Jul 12, 2019
107.56
107.80
106.26
106.95
1,194,753
-0.77(-0.71%)
Jul 11, 2019
108.60
109.05
107.09
107.72
1,139,668
-1.14(-1.04%)
Jul 10, 2019
108.59
109.40
108.08
108.86
847,245
+0.39(+0.35%)
Jul 09, 2019
108.45
108.71
107.65
108.47
1,240,602
+0.25(+0.23%)
Jul 08, 2019
108.36
108.67
107.75
108.22
751,335
+0.05(+0.05%)
Jul 05, 2019
107.89
108.31
105.79
108.17
862,805
-0.43(-0.40%)
Jul 03, 2019
108.00
108.98
107.92
108.60
636,307
+1.05(+0.98%)
Jul 02, 2019
106.37
107.89
106.37
107.55
890,366
+1.42(+1.34%)
Jul 01, 2019
105.82
106.35
104.78
106.12
1,228,160
-0.25(-0.23%)
Jun 28, 2019
105.50
106.58
105.45
106.37
1,489,734
+0.68(+0.64%)
Jun 27, 2019
106.20
106.59
105.27
105.69
1,010,262
-0.05(-0.04%)
Jun 26, 2019
107.23
107.47
105.47
105.74
894,545
-1.72(-1.60%)
Jun 25, 2019
108.37
108.87
107.23
107.45
983,914
-1.12(-1.03%)
Jun 24, 2019
108.72
108.93
107.57
108.57
1,087,802
+0.30(+0.28%)
Jun 21, 2019
108.52
108.65
107.40
108.27
1,958,541
-0.11(-0.10%)
Jun 20, 2019
108.38
108.88
107.02
108.38
842,317
+0.19(+0.18%)
Jun 19, 2019
106.37
108.56
106.01
108.19
769,758
+1.23(+1.15%)
Jun 18, 2019
108.42
108.42
106.23
106.96
903,432
-0.90(-0.83%)
Jun 17, 2019
108.33
108.67
107.06
107.86
589,455
-0.60(-0.55%)
Jun 14, 2019
106.94
108.86
106.94
108.45
704,573
+1.46(+1.36%)
Jun 13, 2019
108.03
108.11
106.43
107.00
811,223
-0.38(-0.35%)
Jun 12, 2019
106.25
107.48
106.06
107.37
684,454
+1.57(+1.48%)
Jun 11, 2019
106.20
106.73
105.14
105.80
1,054,075
-0.42(-0.40%)
Jun 10, 2019
106.17
106.48
105.36
106.23
1,012,330
-0.41(-0.39%)
Jun 07, 2019
108.69
109.38
106.64
106.64
1,140,228
-0.97(-0.90%)
Jun 06, 2019
107.03
107.82
106.78
107.61
1,055,699
+0.79(+0.74%)
Jun 05, 2019
105.15
106.92
104.50
106.82
808,444
+2.45(+2.35%)
Jun 04, 2019
104.45
104.56
102.45
104.37
1,032,463
-0.22(-0.21%)
Jun 03, 2019
104.01
104.77
103.36
104.59
760,210
+0.95(+0.92%)
May 31, 2019
102.71
103.86
102.55
103.64
1,178,832
+0.99(+0.96%)
May 30, 2019
102.39
103.25
102.25
102.65
603,505
+0.15(+0.14%)
May 29, 2019
104.15
104.15
102.32
102.50
1,069,087
-1.43(-1.38%)
May 28, 2019
104.69
105.00
103.62
103.93
1,653,840
-0.32(-0.31%)
May 24, 2019
104.08
104.78
104.04
104.25
731,399
+0.34(+0.33%)
May 23, 2019
103.46
104.47
103.44
103.92
819,388
+0.46(+0.44%)
May 22, 2019
102.38
103.49
102.02
103.46
780,700
+1.28(+1.26%)
May 21, 2019
102.31
103.18
102.05
102.17
859,054
+0.13(+0.13%)
May 20, 2019
102.82
103.25
101.75
102.05
939,763
-0.70(-0.68%)
May 17, 2019
101.88
103.18
101.88
102.74
1,027,034
+0.80(+0.78%)
May 16, 2019
100.76
102.39
100.61
101.94
768,040
+0.84(+0.83%)
May 15, 2019
100.96
102.05
100.83
101.11
912,172
+0.38(+0.38%)
May 14, 2019
101.63
101.86
100.67
100.72
1,160,048
-0.78(-0.77%)
May 13, 2019
99.06
101.80
98.84
101.50
2,025,996
+2.22(+2.24%)
May 10, 2019
96.91
99.31
96.80
99.28
846,229
+2.28(+2.35%)
May 09, 2019
96.65
97.17
96.18
97.00
587,728
+0.38(+0.40%)
May 08, 2019
97.74
97.90
96.50
96.62
715,585
-1.11(-1.14%)
May 07, 2019
97.80
98.19
97.42
97.73
819,943
-0.12(-0.12%)
May 06, 2019
98.16
98.76
97.42
97.85
728,184
-0.16(-0.16%)
May 03, 2019
97.60
98.20
97.18
98.01
668,131
+0.64(+0.66%)
May 02, 2019
97.35
97.72
96.07
97.37
1,041,846
-0.38(-0.39%)
May 01, 2019
98.39
98.86
97.57
97.75
778,051
-0.99(-1.01%)
Apr 30, 2019
97.30
98.78
97.07
98.74
1,292,319
+1.62(+1.66%)
Apr 29, 2019
96.90
97.52
96.76
97.13
585,416
-0.42(-0.43%)
Apr 26, 2019
97.82
98.52
97.44
97.55
664,734
+0.32(+0.33%)
Apr 25, 2019
96.27
97.51
96.05
97.23
847,576
+0.63(+0.65%)
Apr 24, 2019
96.21
96.80
95.56
96.60
916,489
+0.95(+0.99%)
Apr 23, 2019
95.98
96.43
95.09
95.65
1,222,107
-0.12(-0.12%)
Apr 22, 2019
95.25
95.94
95.10
95.77
967,314
+0.21(+0.22%)
Apr 18, 2019
93.82
95.82
93.77
95.56
2,062,134
+2.21(+2.37%)
Apr 17, 2019
93.42
93.93
93.02
93.35
1,230,203
-0.13(-0.14%)
Apr 16, 2019
94.78
95.37
93.45
93.48
1,507,601
-1.41(-1.48%)
Apr 15, 2019
95.31
95.34
94.64
94.88
844,901
-0.18(-0.19%)
Apr 12, 2019
94.97
95.22
94.59
95.07
1,057,856
-0.15(-0.15%)
Apr 11, 2019
94.96
95.27
94.66
95.21
945,711
+0.26(+0.28%)
Apr 10, 2019
95.71
96.33
94.84
94.95
848,716
-0.49(-0.52%)
Apr 09, 2019
94.92
95.46
94.66
95.44
766,167
+0.39(+0.41%)
Apr 08, 2019
95.56
95.85
94.86
95.05
850,120
-0.71(-0.74%)
Apr 05, 2019
94.69
95.81
94.47
95.76
1,155,040
+0.97(+1.02%)
Apr 04, 2019
95.00
95.17
94.37
94.79
1,303,160
-0.16(-0.16%)
Apr 03, 2019
94.56
95.26
93.96
94.95
1,265,435
+0.29(+0.31%)
Apr 02, 2019
95.06
95.20
93.95
94.66
1,259,445
-0.13(-0.13%)
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.