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
Skyworks Solutions
(NQ:
SWKS
)
97.76
-1.70 (-1.71%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 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 (%)
Aug 31, 2021
174.00
174.00
169.66
170.83
1,693,806
-2.46(-1.42%)
Aug 30, 2021
171.96
173.81
171.12
173.29
1,786,096
+2.47(+1.44%)
Aug 27, 2021
168.37
171.49
168.13
170.82
1,069,297
+2.36(+1.40%)
Aug 26, 2021
168.31
169.21
167.29
168.45
939,587
-0.16(-0.09%)
Aug 25, 2021
169.77
170.48
167.96
168.61
1,084,238
-0.92(-0.54%)
Aug 24, 2021
169.16
170.31
168.83
169.53
957,990
+1.07(+0.64%)
Aug 23, 2021
167.60
168.83
166.32
168.46
1,393,466
+1.90(+1.14%)
Aug 20, 2021
165.15
166.81
164.81
166.56
1,098,531
+1.54(+0.93%)
Aug 19, 2021
162.31
165.74
161.37
165.03
1,399,498
+1.84(+1.13%)
Aug 18, 2021
165.34
166.85
162.93
163.18
1,860,892
-3.18(-1.91%)
Aug 17, 2021
168.07
168.07
164.99
166.36
1,430,197
-2.80(-1.66%)
Aug 16, 2021
169.47
169.75
167.66
169.16
1,046,360
-1.08(-0.63%)
Aug 13, 2021
170.46
170.81
169.43
170.24
982,726
+0.10(+0.06%)
Aug 12, 2021
170.95
171.07
168.53
170.14
1,008,772
-1.39(-0.81%)
Aug 11, 2021
172.75
172.79
170.06
171.53
1,055,090
-0.04(-0.02%)
Aug 10, 2021
173.03
173.56
170.01
171.57
1,155,544
-0.82(-0.47%)
Aug 09, 2021
172.94
173.30
171.08
172.39
901,744
-0.31(-0.18%)
Aug 06, 2021
171.04
173.31
170.72
172.69
1,317,205
+0.22(+0.13%)
Aug 05, 2021
173.36
174.47
171.30
172.47
1,664,121
-0.93(-0.54%)
Aug 04, 2021
174.14
175.09
172.12
173.40
1,539,279
-1.30(-0.74%)
Aug 03, 2021
175.17
176.08
172.23
174.70
1,848,666
+0.80(+0.46%)
Aug 02, 2021
171.67
175.23
171.29
173.90
2,847,313
+2.62(+1.53%)
Jul 30, 2021
171.38
172.59
164.93
171.28
7,977,063
-11.29(-6.18%)
Jul 29, 2021
178.23
183.45
178.23
182.57
2,356,092
+4.27(+2.40%)
Jul 28, 2021
175.73
178.79
174.92
178.30
1,263,604
+3.63(+2.08%)
Jul 27, 2021
179.95
180.04
171.31
174.67
2,043,411
-4.30(-2.40%)
Jul 26, 2021
178.49
179.53
176.68
178.97
986,489
+0.12(+0.07%)
Jul 23, 2021
178.44
179.56
176.97
178.85
1,444,405
+1.50(+0.85%)
Jul 22, 2021
177.90
178.70
176.50
177.34
1,278,117
-1.82(-1.02%)
Jul 21, 2021
175.87
179.20
175.85
179.16
1,250,587
+3.32(+1.89%)
Jul 20, 2021
174.20
177.03
172.35
175.84
1,338,974
+2.11(+1.21%)
Jul 19, 2021
171.25
173.88
170.78
173.73
1,720,731
-0.89(-0.51%)
Jul 16, 2021
177.20
179.00
174.26
174.62
1,203,207
-2.20(-1.24%)
Jul 15, 2021
177.96
178.55
174.66
176.82
1,785,208
-1.01(-0.57%)
Jul 14, 2021
180.46
183.43
176.98
177.84
2,457,716
+1.85(+1.05%)
Jul 13, 2021
176.85
177.35
175.12
175.99
836,111
-1.50(-0.85%)
Jul 12, 2021
176.50
177.94
175.18
177.49
918,978
+1.51(+0.86%)
Jul 09, 2021
173.56
176.22
172.04
175.98
1,225,572
+2.93(+1.70%)
Jul 08, 2021
170.81
174.06
169.17
173.04
1,566,200
-1.74(-0.99%)
Jul 07, 2021
178.65
178.88
173.00
174.78
1,280,349
-2.02(-1.14%)
Jul 06, 2021
176.95
177.94
175.22
176.81
1,436,424
-0.80(-0.45%)
Jul 02, 2021
176.88
179.76
176.12
177.60
1,769,000
+2.14(+1.22%)
Jul 01, 2021
177.91
178.08
174.99
175.46
1,859,849
-2.54(-1.43%)
Jun 30, 2021
177.19
178.56
175.19
178.00
2,043,089
+0.74(+0.42%)
Jun 29, 2021
171.67
177.97
171.03
177.26
3,192,539
+7.66(+4.52%)
Jun 28, 2021
166.38
171.09
166.26
169.60
2,286,423
+3.71(+2.24%)
Jun 25, 2021
166.21
168.21
164.31
165.89
3,725,331
+0.84(+0.51%)
Jun 24, 2021
162.74
165.85
162.74
165.04
1,539,396
+4.23(+2.63%)
Jun 23, 2021
159.56
162.57
159.56
160.81
1,068,761
+1.34(+0.84%)
Jun 22, 2021
159.62
160.56
158.65
159.47
1,169,010
+0.23(+0.15%)
Jun 21, 2021
156.64
160.34
156.54
159.24
1,439,110
+3.00(+1.92%)
Jun 18, 2021
157.82
158.99
155.49
156.24
2,458,859
-3.85(-2.41%)
Jun 17, 2021
157.83
161.61
157.83
160.09
1,570,679
+1.37(+0.87%)
Jun 16, 2021
160.11
160.64
157.13
158.72
1,331,837
-0.63(-0.40%)
Jun 15, 2021
161.13
161.79
159.09
159.35
1,313,503
-2.01(-1.25%)
Jun 14, 2021
159.39
161.55
158.65
161.37
1,180,534
+2.52(+1.58%)
Jun 11, 2021
158.47
158.92
157.37
158.85
983,138
+1.59(+1.01%)
Jun 10, 2021
156.68
158.74
155.73
157.26
1,285,715
+0.82(+0.52%)
Jun 09, 2021
156.99
157.58
155.66
156.45
1,060,482
+0.28(+0.18%)
Jun 08, 2021
159.45
159.81
155.87
156.17
1,231,719
-1.38(-0.88%)
Jun 07, 2021
157.38
158.20
155.73
157.55
1,407,982
-0.64(-0.40%)
Jun 04, 2021
156.23
159.58
156.11
158.19
1,392,879
+2.95(+1.90%)
Jun 03, 2021
157.36
158.01
155.17
155.24
1,568,436
-4.25(-2.67%)
Jun 02, 2021
157.94
160.02
156.80
159.49
1,048,880
+1.32(+0.83%)
Jun 01, 2021
158.76
160.81
156.91
158.17
1,573,168
+0.36(+0.23%)
May 28, 2021
159.94
160.10
157.49
157.81
1,458,130
-0.81(-0.51%)
May 27, 2021
155.43
160.02
154.56
158.62
2,522,906
+1.88(+1.20%)
May 26, 2021
157.89
158.92
155.39
156.74
1,602,165
-1.10(-0.69%)
May 25, 2021
158.04
159.35
156.89
157.84
1,650,690
+1.07(+0.68%)
May 24, 2021
156.11
157.97
154.91
156.77
1,270,847
+2.02(+1.31%)
May 21, 2021
157.38
158.26
154.31
154.75
1,636,571
-1.79(-1.14%)
May 20, 2021
154.93
157.63
154.93
156.54
1,544,051
+2.10(+1.36%)
May 19, 2021
149.40
154.71
148.31
154.44
2,015,380
+3.16(+2.09%)
May 18, 2021
153.65
154.09
151.27
151.29
1,132,660
-1.10(-0.72%)
May 17, 2021
152.22
152.51
149.47
152.39
1,432,534
-0.73(-0.48%)
May 14, 2021
152.49
154.77
151.10
153.12
2,056,933
+3.02(+2.01%)
May 13, 2021
151.30
152.94
148.71
150.11
1,773,203
+0.61(+0.41%)
May 12, 2021
150.66
152.68
148.68
149.50
2,536,493
-4.96(-3.21%)
May 11, 2021
148.66
154.93
148.27
154.46
2,706,695
+0.87(+0.57%)
May 10, 2021
158.66
158.83
153.49
153.59
3,888,878
-8.49(-5.24%)
May 07, 2021
164.72
164.94
160.67
162.07
2,072,826
-0.75(-0.46%)
May 06, 2021
160.34
163.16
158.94
162.82
1,911,563
+1.78(+1.10%)
May 05, 2021
161.69
163.55
159.70
161.05
2,080,496
+0.41(+0.25%)
May 04, 2021
161.68
161.68
157.43
160.64
3,602,188
-2.56(-1.57%)
May 03, 2021
168.44
169.51
162.19
163.20
4,546,355
-4.62(-2.75%)
Apr 30, 2021
170.85
172.85
167.14
167.82
7,694,226
-15.30(-8.35%)
Apr 29, 2021
187.72
188.80
180.56
183.12
3,598,069
+1.34(+0.74%)
Apr 28, 2021
182.94
183.94
180.28
181.78
1,661,434
-0.92(-0.50%)
Apr 27, 2021
186.19
186.48
181.81
182.69
2,223,064
-2.09(-1.13%)
Apr 26, 2021
180.32
186.94
178.46
184.78
4,046,820
+8.09(+4.58%)
Apr 23, 2021
177.69
179.50
175.63
176.70
2,635,550
+6.94(+4.09%)
Apr 22, 2021
172.46
173.16
168.61
169.75
1,475,305
-2.96(-1.71%)
Apr 21, 2021
169.21
172.93
168.01
172.72
1,640,637
+3.61(+2.13%)
Apr 20, 2021
171.72
172.55
167.79
169.11
1,194,926
-2.92(-1.70%)
Apr 19, 2021
174.62
175.78
170.63
172.02
1,531,140
-3.60(-2.05%)
Apr 16, 2021
176.27
178.47
175.32
175.62
1,740,358
-0.82(-0.47%)
Apr 15, 2021
175.96
177.52
174.20
176.45
1,366,645
+2.60(+1.50%)
Apr 14, 2021
174.37
180.00
172.74
173.85
2,212,123
-1.34(-0.77%)
Apr 13, 2021
174.96
176.24
172.53
175.19
1,167,933
+1.08(+0.62%)
Apr 12, 2021
173.67
174.27
172.23
174.10
1,178,077
-0.56(-0.32%)
Apr 09, 2021
173.99
174.90
172.65
174.67
1,287,089
-0.86(-0.49%)
Apr 08, 2021
175.67
176.31
173.62
175.53
1,898,673
+2.25(+1.30%)
Apr 07, 2021
175.13
175.23
172.11
173.28
1,235,279
-1.53(-0.87%)
Apr 06, 2021
175.94
176.87
172.56
174.81
1,728,933
-2.56(-1.45%)
Apr 05, 2021
177.15
177.67
174.15
177.37
1,961,502
+3.66(+2.10%)
Apr 01, 2021
172.14
174.47
171.01
173.72
2,980,121
+3.91(+2.30%)
Mar 31, 2021
166.32
171.41
166.20
169.81
2,512,043
+4.60(+2.78%)
Mar 30, 2021
164.04
165.83
162.99
165.21
1,326,584
-0.75(-0.45%)
Mar 29, 2021
166.69
167.03
163.43
165.96
2,051,419
-2.65(-1.57%)
Mar 26, 2021
158.71
168.89
158.58
168.61
2,361,752
+9.30(+5.84%)
Mar 25, 2021
154.91
160.02
153.68
159.31
1,881,291
+0.87(+0.55%)
Mar 24, 2021
164.63
164.66
158.27
158.44
1,965,693
-3.88(-2.39%)
Mar 23, 2021
168.28
168.28
161.38
162.31
1,382,044
-4.11(-2.47%)
Mar 22, 2021
164.12
168.95
162.98
166.42
1,619,350
+3.73(+2.29%)
Mar 19, 2021
162.48
164.16
159.19
162.69
2,814,481
+1.02(+0.63%)
Mar 18, 2021
165.88
166.91
161.42
161.68
1,884,620
-7.51(-4.44%)
Mar 17, 2021
166.09
170.32
163.52
169.19
1,915,312
+1.64(+0.98%)
Mar 16, 2021
167.47
170.61
166.39
167.55
2,111,637
+2.08(+1.26%)
Mar 15, 2021
160.67
165.64
158.89
165.47
2,046,466
+6.00(+3.76%)
Mar 12, 2021
156.95
159.82
155.40
159.47
1,718,316
-1.33(-0.83%)
Mar 11, 2021
160.17
163.49
159.86
160.81
2,562,052
+5.64(+3.63%)
Mar 10, 2021
160.54
161.41
153.88
155.17
3,079,656
-4.40(-2.75%)
Mar 09, 2021
155.13
160.43
152.18
159.56
2,796,844
+10.38(+6.95%)
Mar 08, 2021
158.53
159.78
149.00
149.19
3,773,398
-11.33(-7.06%)
Mar 05, 2021
155.67
160.77
147.65
160.52
3,867,858
+5.77(+3.73%)
Mar 04, 2021
161.17
162.23
151.50
154.75
3,224,093
-7.40(-4.57%)
Mar 03, 2021
167.28
167.72
162.03
162.16
1,973,152
-4.33(-2.60%)
Mar 02, 2021
173.35
173.35
166.43
166.49
1,701,647
-6.08(-3.52%)
Mar 01, 2021
167.61
172.87
165.34
172.57
2,285,914
+8.00(+4.86%)
Feb 26, 2021
165.52
167.26
160.95
164.57
3,148,463
+1.56(+0.95%)
Feb 25, 2021
172.65
174.80
161.96
163.02
4,011,746
-13.16(-7.47%)
Feb 24, 2021
168.17
176.38
166.63
176.18
2,504,361
+6.12(+3.60%)
Feb 23, 2021
167.76
171.52
161.51
170.06
2,761,773
-0.17(-0.10%)
Feb 22, 2021
175.36
177.70
169.96
170.23
2,655,435
-7.63(-4.29%)
Feb 19, 2021
175.96
179.00
175.31
177.85
2,178,824
+3.94(+2.27%)
Feb 18, 2021
175.01
176.50
171.71
173.91
2,582,072
-3.87(-2.18%)
Feb 17, 2021
178.49
179.34
173.72
177.78
2,298,623
-1.90(-1.06%)
Feb 16, 2021
176.97
181.23
176.83
179.68
2,690,829
+4.29(+2.45%)
Feb 12, 2021
173.69
176.16
172.31
175.38
2,056,944
+1.15(+0.66%)
Feb 11, 2021
172.50
174.91
170.05
174.23
2,240,277
+3.20(+1.87%)
Feb 10, 2021
170.49
172.24
167.26
171.03
2,170,984
+2.20(+1.30%)
Feb 09, 2021
166.83
172.32
166.72
168.84
2,712,466
+1.24(+0.74%)
Feb 08, 2021
166.44
168.46
164.79
167.60
2,363,662
+2.42(+1.46%)
Feb 05, 2021
166.23
168.00
164.52
165.18
2,718,169
-0.14(-0.08%)
Feb 04, 2021
164.49
167.07
159.59
165.32
5,421,603
-0.33(-0.20%)
Feb 03, 2021
172.12
172.38
165.29
165.65
3,398,497
-5.57(-3.25%)
Feb 02, 2021
174.07
175.10
167.40
171.22
4,063,695
-0.28(-0.16%)
Feb 01, 2021
160.89
172.15
160.89
171.49
6,107,962
+15.27(+9.77%)
Jan 29, 2021
173.08
173.85
154.45
156.23
9,810,328
+8.73(+5.92%)
Jan 28, 2021
147.68
150.37
145.48
147.49
4,127,586
+3.64(+2.53%)
Jan 27, 2021
148.26
149.52
142.56
143.86
2,931,472
-6.72(-4.46%)
Jan 26, 2021
153.23
153.59
149.74
150.58
1,982,254
-2.35(-1.54%)
Jan 25, 2021
153.82
157.56
150.79
152.93
5,092,433
+4.07(+2.73%)
Jan 22, 2021
149.27
149.98
147.87
148.86
1,316,291
-2.08(-1.38%)
Jan 21, 2021
150.89
151.26
148.25
150.94
1,553,665
+0.54(+0.36%)
Jan 20, 2021
150.55
155.95
150.19
150.40
2,187,399
+1.43(+0.96%)
Jan 19, 2021
142.64
149.72
142.16
148.97
2,642,132
+8.67(+6.18%)
Jan 15, 2021
142.16
144.46
138.58
140.30
2,498,029
-5.52(-3.79%)
Jan 14, 2021
145.56
148.68
145.10
145.82
1,647,890
+0.08(+0.06%)
Jan 13, 2021
145.84
146.92
143.80
145.74
1,357,255
-0.27(-0.18%)
Jan 12, 2021
149.60
149.95
145.93
146.01
1,956,349
-3.57(-2.39%)
Jan 11, 2021
147.80
150.78
147.02
149.58
1,913,943
-1.32(-0.87%)
Jan 08, 2021
152.11
153.22
148.24
150.90
1,731,655
+0.74(+0.49%)
Jan 07, 2021
148.54
150.84
147.70
150.16
1,843,036
+3.87(+2.64%)
Jan 06, 2021
142.87
149.86
141.23
146.29
2,278,244
+2.02(+1.40%)
Jan 05, 2021
138.57
144.42
138.46
144.27
2,224,181
+5.15(+3.70%)
Jan 04, 2021
141.53
143.71
136.63
139.12
2,362,003
-1.99(-1.41%)
Dec 31, 2020
141.12
141.12
141.12
834,575
+0.12(+0.09%)
Dec 30, 2020
139.47
141.87
139.44
141.00
834,575
+2.16(+1.56%)
Dec 29, 2020
141.97
142.93
138.11
138.84
1,561,378
-2.59(-1.83%)
Dec 28, 2020
141.00
141.95
140.12
141.43
1,125,750
+1.85(+1.33%)
Dec 24, 2020
139.33
139.70
138.00
139.57
520,449
+0.43(+0.31%)
Dec 23, 2020
138.54
141.17
137.30
139.14
1,550,069
+1.21(+0.88%)
Dec 22, 2020
136.95
140.06
136.46
137.93
1,430,421
+1.59(+1.16%)
Dec 21, 2020
134.35
136.81
134.00
136.34
1,611,252
-0.44(-0.32%)
Dec 18, 2020
135.19
137.91
133.90
136.79
3,058,672
+2.46(+1.83%)
Dec 17, 2020
137.53
138.72
134.21
134.33
1,985,815
-1.86(-1.36%)
Dec 16, 2020
133.78
136.99
132.55
136.19
2,124,061
+2.64(+1.98%)
Dec 15, 2020
132.15
135.13
131.96
133.55
2,482,314
+5.00(+3.89%)
Dec 14, 2020
129.23
129.62
127.33
128.54
3,176,515
+0.02(+0.01%)
Dec 11, 2020
132.83
133.33
127.94
128.53
3,845,738
-5.81(-4.33%)
Dec 10, 2020
136.02
136.67
134.33
134.34
1,893,932
-2.54(-1.85%)
Dec 09, 2020
143.07
143.11
136.11
136.88
2,773,871
-6.92(-4.81%)
Dec 08, 2020
141.78
144.00
141.00
143.80
1,649,634
+2.19(+1.55%)
Dec 07, 2020
139.76
142.25
138.97
141.61
2,464,895
+3.00(+2.16%)
Dec 04, 2020
132.68
138.72
132.67
138.61
2,355,999
+5.96(+4.50%)
Dec 03, 2020
133.13
134.16
132.04
132.65
1,319,585
+0.24(+0.18%)
Dec 02, 2020
132.32
133.90
131.54
132.41
1,382,253
-0.51(-0.38%)
Dec 01, 2020
131.08
134.27
130.30
132.92
2,834,318
+2.61(+2.00%)
Nov 30, 2020
125.89
130.38
125.89
130.31
2,958,167
+4.62(+3.68%)
Nov 27, 2020
126.35
128.09
125.51
125.68
1,317,050
+0.19(+0.15%)
Nov 25, 2020
128.06
128.22
123.95
125.49
3,288,562
-2.68(-2.09%)
Nov 24, 2020
127.85
128.96
124.92
128.16
2,422,338
+0.76(+0.59%)
Nov 23, 2020
130.20
130.86
126.05
127.41
3,323,902
-2.18(-1.68%)
Nov 20, 2020
128.53
130.85
127.74
129.59
1,912,469
+0.95(+0.74%)
Nov 19, 2020
126.62
128.76
125.53
128.64
1,944,143
+1.66(+1.31%)
Nov 18, 2020
130.25
130.37
126.86
126.97
2,178,627
-2.51(-1.94%)
Nov 17, 2020
131.68
132.00
129.27
129.49
1,602,597
-2.42(-1.83%)
Nov 16, 2020
129.69
132.21
129.38
131.90
2,089,929
+1.76(+1.35%)
Nov 13, 2020
132.58
133.41
129.64
130.15
1,495,592
+0.15(+0.11%)
Nov 12, 2020
132.35
132.84
129.08
130.00
2,110,965
-2.33(-1.76%)
Nov 11, 2020
128.53
132.91
128.00
132.33
2,154,306
+6.10(+4.83%)
Nov 10, 2020
131.41
132.44
125.88
126.23
2,811,488
-6.75(-5.08%)
Nov 09, 2020
139.21
139.70
132.82
132.98
2,577,754
-1.98(-1.47%)
Nov 06, 2020
136.21
136.78
132.37
134.96
2,806,790
-2.19(-1.60%)
Nov 05, 2020
132.32
137.34
131.07
137.16
5,738,550
+8.82(+6.87%)
Nov 04, 2020
130.69
131.18
127.99
128.34
3,275,610
+0.67(+0.53%)
Nov 03, 2020
130.53
131.46
124.02
127.66
5,694,640
-3.05(-2.34%)
Nov 02, 2020
131.88
133.23
128.70
130.72
2,585,764
+0.76(+0.59%)
Oct 30, 2020
131.37
132.37
128.43
129.95
1,953,968
-3.56(-2.67%)
Oct 29, 2020
128.77
135.01
128.58
133.51
1,584,923
+4.94(+3.84%)
Oct 28, 2020
130.93
131.47
127.93
128.57
1,856,242
-4.90(-3.67%)
Oct 27, 2020
135.66
136.31
132.82
133.48
1,196,979
-2.00(-1.47%)
Oct 26, 2020
136.49
136.82
133.19
135.47
1,425,643
-2.27(-1.65%)
Oct 23, 2020
137.59
138.47
136.88
137.75
890,766
+0.03(+0.02%)
Oct 22, 2020
138.80
139.37
135.51
137.72
982,296
-0.61(-0.44%)
Oct 21, 2020
140.38
141.19
138.25
138.32
933,344
-1.89(-1.35%)
Oct 20, 2020
140.41
141.61
139.28
140.22
1,037,535
+1.20(+0.87%)
Oct 19, 2020
142.11
144.38
138.31
139.01
1,290,649
-1.85(-1.31%)
Oct 16, 2020
142.01
142.49
140.65
140.86
1,207,585
-0.21(-0.15%)
Oct 15, 2020
138.48
141.41
137.60
141.07
1,049,915
+0.06(+0.05%)
Oct 14, 2020
142.36
142.41
139.63
141.01
1,218,945
+0.10(+0.07%)
Oct 13, 2020
145.12
145.32
140.17
140.91
2,200,635
-3.58(-2.48%)
Oct 12, 2020
143.93
145.88
142.80
144.49
2,509,086
+2.59(+1.82%)
Oct 09, 2020
141.00
142.42
140.25
141.90
2,062,473
+2.51(+1.80%)
Oct 08, 2020
138.88
139.49
137.79
139.39
2,362,182
+1.55(+1.13%)
Oct 07, 2020
137.92
138.91
137.07
137.84
1,448,178
+2.38(+1.76%)
Oct 06, 2020
138.50
139.53
134.78
135.45
1,706,071
-4.00(-2.87%)
Oct 05, 2020
136.22
139.58
136.22
139.46
1,478,452
+4.41(+3.26%)
Oct 02, 2020
136.22
137.61
135.02
135.05
1,744,133
-4.85(-3.46%)
Oct 01, 2020
135.67
140.25
135.34
139.90
2,156,546
+6.07(+4.54%)
Sep 30, 2020
132.00
135.33
131.86
133.83
1,985,379
+1.06(+0.80%)
Sep 29, 2020
133.55
134.73
132.18
132.77
1,579,421
+0.35(+0.26%)
Sep 28, 2020
129.35
132.46
127.87
132.42
2,230,124
+5.49(+4.33%)
Sep 25, 2020
124.72
127.76
122.90
126.93
2,075,737
+2.58(+2.07%)
Sep 24, 2020
121.37
126.59
121.35
124.35
2,331,959
+1.18(+0.96%)
Sep 23, 2020
127.90
128.43
122.87
123.17
1,488,600
-5.26(-4.10%)
Sep 22, 2020
124.71
128.49
123.04
128.44
1,842,986
+4.96(+4.02%)
Sep 21, 2020
122.86
123.84
120.89
123.48
2,229,807
-1.62(-1.29%)
Sep 18, 2020
128.24
128.69
122.95
125.10
2,625,984
-2.16(-1.70%)
Sep 17, 2020
124.13
127.69
124.13
127.26
1,984,640
-1.82(-1.41%)
Sep 16, 2020
130.98
131.37
129.00
129.08
1,587,975
-0.52(-0.41%)
Sep 15, 2020
128.21
131.31
128.12
129.60
1,914,326
+2.87(+2.26%)
Sep 14, 2020
126.41
127.74
125.16
126.73
1,285,378
+1.51(+1.20%)
Sep 11, 2020
126.53
127.33
123.37
125.23
1,626,494
+0.85(+0.68%)
Sep 10, 2020
128.10
129.37
123.42
124.38
2,361,531
-2.19(-1.73%)
Sep 09, 2020
124.28
127.46
124.24
126.57
2,949,283
+6.23(+5.17%)
Sep 08, 2020
122.42
124.57
120.23
120.34
2,909,797
-7.51(-5.88%)
Sep 04, 2020
128.42
130.28
123.12
127.86
3,519,360
-0.83(-0.64%)
Sep 03, 2020
137.06
137.59
128.24
128.69
3,786,966
-12.31(-8.73%)
Sep 02, 2020
136.59
141.87
135.41
140.99
2,323,325
+6.28(+4.66%)
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.