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
Home Depot
(NY:
HD
)
346.43
-1.01 (-0.29%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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 (%)
Sep 29, 2023
301.12
301.83
296.05
298.36
3,550,042
-1.31(-0.44%)
Sep 28, 2023
297.88
301.04
296.97
299.67
2,399,761
+1.65(+0.55%)
Sep 27, 2023
299.19
300.39
296.13
298.02
2,545,677
-0.71(-0.24%)
Sep 26, 2023
300.69
301.96
297.84
298.74
2,689,357
-3.90(-1.29%)
Sep 25, 2023
300.68
303.00
301.45
302.64
1,906,283
+0.75(+0.25%)
Sep 22, 2023
302.31
303.78
301.62
301.88
2,318,375
-1.02(-0.34%)
Sep 21, 2023
305.51
306.32
302.50
302.90
2,803,411
-4.05(-1.32%)
Sep 20, 2023
311.04
312.37
306.89
306.95
2,349,844
-3.70(-1.19%)
Sep 19, 2023
311.98
312.95
308.41
310.65
2,811,878
-2.62(-0.84%)
Sep 18, 2023
316.13
317.61
312.93
313.27
2,775,223
-4.09(-1.29%)
Sep 15, 2023
323.20
325.03
316.30
317.36
7,208,408
-8.13(-2.50%)
Sep 14, 2023
323.27
326.15
321.18
325.49
2,742,036
+3.70(+1.15%)
Sep 13, 2023
321.94
323.84
320.91
321.78
2,597,124
-0.40(-0.12%)
Sep 12, 2023
322.72
324.63
321.79
322.18
2,218,372
-2.06(-0.64%)
Sep 11, 2023
325.15
325.73
323.45
324.24
2,114,411
-0.34(-0.10%)
Sep 08, 2023
323.38
325.35
322.57
324.58
2,239,294
+0.29(+0.09%)
Sep 07, 2023
320.94
325.77
320.22
324.29
2,485,106
+2.39(+0.74%)
Sep 06, 2023
323.41
324.48
321.46
321.90
3,240,393
-1.76(-0.54%)
Sep 05, 2023
327.67
328.12
323.25
323.66
3,181,497
-5.23(-1.59%)
Sep 01, 2023
327.82
329.26
326.98
328.89
2,347,148
+2.75(+0.84%)
Aug 31, 2023
327.04
328.42
325.53
326.15
2,951,819
-0.33(-0.10%)
Aug 30, 2023
323.88
327.45
323.75
326.47
2,284,717
+3.30(+1.02%)
Aug 29, 2023
320.63
323.62
320.61
323.17
2,678,034
+3.40(+1.06%)
Aug 28, 2023
317.11
321.27
317.11
319.77
2,140,266
+2.99(+0.94%)
Aug 25, 2023
317.34
320.19
315.15
316.78
2,464,540
+0.26(+0.08%)
Aug 24, 2023
318.99
322.80
316.23
316.51
2,537,910
-3.43(-1.07%)
Aug 23, 2023
318.41
320.77
317.97
319.95
2,780,196
+1.58(+0.50%)
Aug 22, 2023
319.14
320.16
315.96
318.37
2,631,807
+0.41(+0.13%)
Aug 21, 2023
320.46
321.69
317.40
317.95
3,169,279
-3.25(-1.01%)
Aug 18, 2023
318.94
322.69
318.31
321.20
3,557,991
+0.09(+0.03%)
Aug 17, 2023
327.48
329.33
320.90
321.11
3,959,125
-5.64(-1.73%)
Aug 16, 2023
326.35
331.44
325.43
326.75
3,825,370
+0.87(+0.27%)
Aug 15, 2023
325.51
331.80
322.33
325.88
5,972,951
+2.15(+0.66%)
Aug 14, 2023
325.21
327.50
322.24
323.73
4,038,379
-1.14(-0.35%)
Aug 11, 2023
322.33
325.34
322.16
324.87
3,168,115
+1.68(+0.52%)
Aug 10, 2023
324.43
326.62
322.74
323.19
3,134,085
+1.17(+0.36%)
Aug 09, 2023
321.18
324.69
320.60
322.03
2,750,700
+0.39(+0.12%)
Aug 08, 2023
320.43
322.33
317.30
321.63
3,335,511
-1.33(-0.41%)
Aug 07, 2023
321.05
323.20
320.44
322.97
2,151,716
+2.69(+0.84%)
Aug 04, 2023
321.98
323.31
319.20
320.28
3,660,607
-3.36(-1.04%)
Aug 03, 2023
321.51
325.84
321.47
323.63
2,499,274
+1.32(+0.41%)
Aug 02, 2023
323.81
326.26
321.74
322.31
2,806,562
-3.50(-1.07%)
Aug 01, 2023
325.51
328.66
324.65
325.81
2,596,214
-1.74(-0.53%)
Jul 31, 2023
325.40
327.78
325.24
327.55
2,742,079
+2.42(+0.75%)
Jul 28, 2023
325.75
326.73
323.29
325.13
2,312,518
+1.63(+0.50%)
Jul 27, 2023
325.46
327.15
322.73
323.50
2,658,194
+0.12(+0.04%)
Jul 26, 2023
318.57
324.72
318.13
323.38
3,513,975
+4.38(+1.37%)
Jul 25, 2023
318.94
320.74
317.73
319.00
2,946,709
+0.02(+0.01%)
Jul 24, 2023
314.92
319.52
314.90
318.99
2,672,277
+4.55(+1.45%)
Jul 21, 2023
315.02
315.82
313.47
314.43
3,743,896
+1.35(+0.43%)
Jul 20, 2023
314.30
315.39
311.89
313.08
2,142,145
-0.38(-0.12%)
Jul 19, 2023
311.03
313.91
310.72
313.46
2,405,499
+2.67(+0.86%)
Jul 18, 2023
308.60
312.32
306.25
310.79
2,361,246
+0.70(+0.22%)
Jul 17, 2023
309.77
311.83
308.23
310.10
2,041,211
-0.44(-0.14%)
Jul 14, 2023
308.91
310.93
308.30
310.54
2,998,628
+1.86(+0.60%)
Jul 13, 2023
312.11
312.42
307.56
308.67
3,297,226
-2.87(-0.92%)
Jul 12, 2023
310.35
315.21
310.06
311.54
5,402,408
+3.79(+1.23%)
Jul 11, 2023
307.01
308.64
304.88
307.75
2,969,864
+3.32(+1.09%)
Jul 10, 2023
297.49
304.68
297.49
304.43
3,308,862
+7.33(+2.47%)
Jul 07, 2023
296.30
299.87
295.22
297.11
3,008,560
+0.78(+0.26%)
Jul 06, 2023
301.06
302.18
295.86
296.33
4,923,065
-8.61(-2.82%)
Jul 05, 2023
304.65
306.42
304.15
304.94
2,544,302
+0.77(+0.25%)
Jul 03, 2023
303.94
305.53
303.08
304.18
1,511,753
-0.61(-0.20%)
Jun 30, 2023
303.75
305.56
302.49
304.79
3,302,578
+2.77(+0.92%)
Jun 29, 2023
301.00
302.32
298.30
302.02
3,342,175
+1.28(+0.43%)
Jun 28, 2023
306.12
307.04
300.29
300.74
4,102,430
-7.09(-2.30%)
Jun 27, 2023
302.34
309.52
302.09
307.83
5,444,739
+5.74(+1.90%)
Jun 26, 2023
296.97
303.38
296.29
302.09
4,523,952
+6.95(+2.35%)
Jun 23, 2023
294.66
296.62
293.46
295.14
8,811,814
-0.36(-0.12%)
Jun 22, 2023
295.82
297.13
293.95
295.50
3,110,731
+0.47(+0.16%)
Jun 21, 2023
297.16
297.85
294.52
295.03
2,765,462
-0.70(-0.24%)
Jun 20, 2023
294.12
297.05
292.61
295.73
3,435,893
+1.01(+0.34%)
Jun 16, 2023
298.61
300.21
294.49
294.72
11,016,953
-1.61(-0.54%)
Jun 15, 2023
295.17
297.71
293.94
296.33
4,188,416
+2.27(+0.77%)
Jun 14, 2023
295.32
296.85
290.06
294.06
4,255,862
-0.36(-0.12%)
Jun 13, 2023
296.70
298.39
293.04
294.43
4,120,533
-0.76(-0.26%)
Jun 12, 2023
292.78
296.91
292.04
295.19
4,542,386
+3.44(+1.18%)
Jun 09, 2023
295.31
295.75
290.52
291.75
3,614,328
-3.67(-1.24%)
Jun 08, 2023
296.47
299.69
295.12
295.42
3,831,076
-0.60(-0.20%)
Jun 07, 2023
291.71
296.51
291.51
296.02
4,935,636
+5.59(+1.93%)
Jun 06, 2023
286.32
291.33
286.15
290.42
2,910,199
+2.85(+0.99%)
Jun 05, 2023
290.05
290.18
285.88
287.58
3,283,564
-2.79(-0.96%)
Jun 02, 2023
285.17
290.63
284.26
290.36
4,602,269
+7.41(+2.62%)
Jun 01, 2023
278.70
283.77
274.70
282.96
4,387,361
+4.85(+1.74%)
May 31, 2023
284.13
284.54
276.65
278.11
18,639,274
-6.73(-2.36%)
May 30, 2023
285.70
286.84
281.48
284.84
5,330,401
-0.42(-0.15%)
May 26, 2023
279.58
285.72
278.30
285.26
4,748,895
+5.92(+2.12%)
May 25, 2023
284.25
284.25
278.66
279.34
5,497,984
-4.24(-1.49%)
May 24, 2023
289.68
289.83
282.68
283.57
5,109,614
-3.74(-1.30%)
May 23, 2023
281.80
290.07
281.80
287.31
5,493,664
+4.17(+1.47%)
May 22, 2023
283.21
285.42
280.63
283.14
3,834,509
-0.22(-0.08%)
May 19, 2023
288.11
288.11
282.45
283.36
4,589,249
-4.17(-1.45%)
May 18, 2023
285.08
288.28
284.06
287.53
4,666,976
+2.70(+0.95%)
May 17, 2023
274.86
286.45
273.94
284.83
8,166,614
+9.80(+3.56%)
May 16, 2023
274.47
278.69
269.93
275.03
12,692,426
-6.05(-2.15%)
May 15, 2023
282.42
283.40
279.52
281.08
5,491,029
-1.88(-0.66%)
May 12, 2023
280.55
283.45
280.02
282.96
3,530,874
+2.71(+0.97%)
May 11, 2023
281.27
281.97
277.65
280.25
3,960,930
-1.31(-0.46%)
May 10, 2023
284.17
285.98
278.53
281.56
3,665,564
-1.51(-0.53%)
May 09, 2023
278.77
283.54
278.37
283.07
2,637,656
+2.58(+0.92%)
May 08, 2023
281.53
282.35
277.09
280.49
3,835,388
-1.65(-0.58%)
May 05, 2023
279.75
283.35
278.71
282.13
3,907,628
+3.77(+1.35%)
May 04, 2023
285.15
286.97
277.95
278.36
4,539,168
-7.14(-2.50%)
May 03, 2023
286.94
291.04
284.94
285.50
2,815,831
-1.17(-0.41%)
May 02, 2023
290.72
290.95
283.52
286.67
3,503,872
-3.33(-1.15%)
May 01, 2023
291.25
291.81
289.68
290.00
3,048,685
-2.77(-0.95%)
Apr 28, 2023
286.18
293.04
285.79
292.77
4,176,016
+6.44(+2.25%)
Apr 27, 2023
280.55
287.09
280.36
286.33
3,216,286
+5.71(+2.03%)
Apr 26, 2023
287.79
288.32
279.66
280.62
4,212,306
-8.05(-2.79%)
Apr 25, 2023
293.70
294.86
288.47
288.67
4,648,378
-5.17(-1.76%)
Apr 24, 2023
292.24
294.10
291.48
293.84
2,582,145
+1.56(+0.53%)
Apr 21, 2023
293.82
295.36
291.61
292.28
3,599,890
+1.43(+0.49%)
Apr 20, 2023
288.32
293.52
287.86
290.85
3,461,417
+1.62(+0.56%)
Apr 19, 2023
288.79
290.58
287.42
289.23
2,966,129
-1.99(-0.68%)
Apr 18, 2023
288.66
291.50
288.27
291.22
2,923,222
+3.46(+1.20%)
Apr 17, 2023
284.16
287.86
284.01
287.76
2,690,996
+3.13(+1.10%)
Apr 14, 2023
284.60
288.54
283.85
284.64
2,723,842
+0.04(+0.01%)
Apr 13, 2023
283.37
284.91
278.97
284.60
3,598,895
+1.67(+0.59%)
Apr 12, 2023
288.54
290.72
282.09
282.93
3,430,199
-3.24(-1.13%)
Apr 11, 2023
285.12
287.47
284.22
286.18
2,563,362
+2.53(+0.89%)
Apr 10, 2023
278.73
285.07
278.27
283.64
2,874,261
+2.49(+0.89%)
Apr 06, 2023
279.82
282.30
276.89
281.15
3,278,197
-0.06(-0.02%)
Apr 05, 2023
287.37
288.06
281.02
281.21
4,108,416
-6.13(-2.13%)
Apr 04, 2023
289.81
292.05
286.78
287.33
3,044,488
-2.70(-0.93%)
Apr 03, 2023
287.25
290.27
287.25
290.03
4,112,752
+2.54(+0.88%)
Mar 31, 2023
279.57
287.91
279.35
287.49
5,954,513
+9.51(+3.42%)
Mar 30, 2023
277.98
278.70
276.51
277.98
3,523,729
+1.95(+0.71%)
Mar 29, 2023
273.98
276.60
273.98
276.03
3,702,972
+2.47(+0.90%)
Mar 28, 2023
273.54
275.97
272.69
273.56
3,728,080
-0.44(-0.16%)
Mar 27, 2023
276.41
277.57
273.65
274.00
4,388,100
-1.70(-0.62%)
Mar 24, 2023
275.25
277.56
273.57
275.70
3,979,231
-0.87(-0.31%)
Mar 23, 2023
277.88
278.71
272.98
276.57
6,164,634
+1.27(+0.46%)
Mar 22, 2023
282.59
283.68
275.15
275.30
3,821,879
-6.64(-2.36%)
Mar 21, 2023
283.89
285.32
280.16
281.95
4,914,793
+0.17(+0.06%)
Mar 20, 2023
280.00
282.33
279.20
281.78
3,775,548
+0.85(+0.30%)
Mar 17, 2023
280.38
284.40
278.86
280.93
8,563,397
+1.62(+0.58%)
Mar 16, 2023
279.58
280.58
277.63
279.32
4,517,166
-1.21(-0.43%)
Mar 15, 2023
276.61
281.68
275.36
280.52
4,963,831
+2.34(+0.84%)
Mar 14, 2023
281.82
282.31
274.12
278.19
5,250,809
-0.93(-0.33%)
Mar 13, 2023
276.65
284.78
275.29
279.11
3,995,391
+0.20(+0.07%)
Mar 10, 2023
281.10
285.58
276.75
278.91
4,856,601
-1.65(-0.59%)
Mar 09, 2023
285.47
286.76
280.31
280.55
3,333,526
-3.40(-1.20%)
Mar 08, 2023
281.96
284.90
280.82
283.95
4,803,702
+2.81(+1.00%)
Mar 07, 2023
289.23
289.23
280.88
281.15
4,664,469
-7.26(-2.52%)
Mar 06, 2023
288.21
290.25
287.22
288.41
3,890,748
-0.23(-0.08%)
Mar 03, 2023
284.96
288.79
284.11
288.64
4,173,849
+5.25(+1.85%)
Mar 02, 2023
278.98
284.45
277.83
283.39
4,264,222
+2.16(+0.77%)
Mar 01, 2023
282.33
284.07
279.18
281.24
6,102,470
-5.56(-1.94%)
Feb 28, 2023
285.31
288.88
284.64
286.80
4,082,766
+0.51(+0.18%)
Feb 27, 2023
289.52
290.62
285.35
286.28
3,348,081
-0.63(-0.22%)
Feb 24, 2023
282.79
288.53
282.41
286.91
3,839,565
-2.56(-0.89%)
Feb 23, 2023
287.04
290.03
284.94
289.48
4,500,069
+2.91(+1.02%)
Feb 22, 2023
287.77
290.53
285.39
286.56
6,120,787
+0.77(+0.27%)
Feb 21, 2023
295.51
297.89
285.33
285.79
11,411,365
-21.71(-7.06%)
Feb 17, 2023
308.21
310.07
302.67
307.50
5,154,961
-3.18(-1.02%)
Feb 16, 2023
304.65
313.10
304.58
310.69
3,276,022
+0.53(+0.17%)
Feb 15, 2023
305.50
310.97
305.41
310.15
2,673,365
+2.19(+0.71%)
Feb 14, 2023
310.07
312.35
305.30
307.97
3,494,539
-4.93(-1.58%)
Feb 13, 2023
306.91
313.05
305.24
312.90
2,512,972
+6.76(+2.21%)
Feb 10, 2023
303.54
306.78
302.47
306.14
2,863,070
+0.96(+0.31%)
Feb 09, 2023
312.48
313.25
304.49
305.18
3,166,380
-5.07(-1.63%)
Feb 08, 2023
312.33
313.34
309.07
310.25
2,871,089
-4.26(-1.36%)
Feb 07, 2023
313.35
316.25
310.18
314.51
4,003,287
-3.94(-1.24%)
Feb 06, 2023
318.18
320.13
316.70
318.45
2,304,793
-2.16(-0.67%)
Feb 03, 2023
321.60
323.71
319.48
320.61
3,505,055
-8.02(-2.44%)
Feb 02, 2023
322.49
330.25
321.76
328.62
4,938,015
+11.31(+3.57%)
Feb 01, 2023
311.80
319.68
307.20
317.31
3,179,933
+3.79(+1.21%)
Jan 31, 2023
305.61
313.69
304.74
313.52
3,646,319
+9.60(+3.16%)
Jan 30, 2023
305.45
307.69
303.38
303.92
2,732,859
-2.37(-0.77%)
Jan 27, 2023
301.77
307.78
301.10
306.28
2,854,980
+2.78(+0.92%)
Jan 26, 2023
303.83
308.77
302.26
303.50
3,674,198
-3.34(-1.09%)
Jan 25, 2023
304.97
307.67
301.31
306.83
2,135,252
-0.42(-0.14%)
Jan 24, 2023
304.16
307.65
302.36
307.25
2,199,704
+2.14(+0.70%)
Jan 23, 2023
303.24
307.10
300.87
305.11
3,347,429
+0.46(+0.15%)
Jan 20, 2023
299.82
304.88
297.29
304.65
3,851,627
+3.98(+1.33%)
Jan 19, 2023
309.81
310.78
300.42
300.67
5,538,642
-12.39(-3.96%)
Jan 18, 2023
319.16
323.53
312.32
313.05
3,052,039
-3.71(-1.17%)
Jan 17, 2023
319.48
324.15
316.35
316.77
4,123,874
-3.56(-1.11%)
Jan 13, 2023
315.76
321.47
315.29
320.33
2,893,673
+1.30(+0.41%)
Jan 12, 2023
321.29
321.29
315.98
319.03
2,564,444
+0.84(+0.26%)
Jan 11, 2023
311.95
318.23
311.54
318.19
2,960,981
+8.09(+2.61%)
Jan 10, 2023
305.91
310.19
303.64
310.10
2,182,621
+2.73(+0.89%)
Jan 09, 2023
309.49
311.95
306.64
307.37
3,583,317
+0.27(+0.09%)
Jan 06, 2023
305.90
308.37
298.85
307.10
4,159,175
+1.99(+0.65%)
Jan 05, 2023
307.39
307.62
302.94
305.10
3,033,876
-4.12(-1.33%)
Jan 04, 2023
310.52
311.91
305.98
309.22
3,428,993
+3.69(+1.21%)
Jan 03, 2023
306.99
308.73
301.54
305.53
2,918,014
+0.05(+0.02%)
Dec 30, 2022
307.06
307.34
302.74
305.48
2,669,355
-4.40(-1.42%)
Dec 29, 2022
308.18
311.25
307.15
309.88
1,612,054
+4.53(+1.48%)
Dec 28, 2022
310.02
310.87
305.13
305.36
1,621,450
-3.69(-1.20%)
Dec 27, 2022
307.95
310.98
307.08
309.05
1,666,036
+0.79(+0.26%)
Dec 23, 2022
303.83
308.62
302.77
308.26
2,135,024
+2.52(+0.83%)
Dec 22, 2022
306.00
306.00
300.51
305.73
3,169,266
-3.13(-1.01%)
Dec 21, 2022
307.60
309.09
304.40
308.87
2,698,393
+4.37(+1.44%)
Dec 20, 2022
303.02
306.48
300.62
304.50
2,721,580
-2.41(-0.78%)
Dec 19, 2022
309.00
311.33
305.64
306.90
3,101,569
-5.81(-1.86%)
Dec 16, 2022
312.80
317.17
308.75
312.72
9,942,336
-4.12(-1.30%)
Dec 15, 2022
318.62
319.18
312.75
316.84
5,234,292
-5.64(-1.75%)
Dec 14, 2022
319.67
327.91
318.20
322.47
4,699,182
+0.52(+0.16%)
Dec 13, 2022
333.04
335.84
319.12
321.95
5,987,829
+4.75(+1.50%)
Dec 12, 2022
312.39
317.55
310.73
317.20
5,064,674
+7.25(+2.34%)
Dec 09, 2022
310.92
313.78
309.42
309.95
3,865,858
-3.49(-1.11%)
Dec 08, 2022
308.08
313.86
308.08
313.44
3,601,673
+3.81(+1.23%)
Dec 07, 2022
305.58
312.27
304.11
309.63
4,175,050
+2.61(+0.85%)
Dec 06, 2022
309.14
311.08
304.20
307.02
3,454,813
-2.54(-0.82%)
Dec 05, 2022
314.47
314.82
309.04
309.56
5,227,769
-7.65(-2.41%)
Dec 02, 2022
310.53
317.69
309.81
317.21
3,767,923
+0.89(+0.28%)
Dec 01, 2022
315.59
318.84
313.78
316.32
3,949,646
+2.98(+0.95%)
Nov 30, 2022
302.65
313.54
301.26
313.34
15,616,475
+9.60(+3.16%)
Nov 29, 2022
303.78
307.62
303.41
303.74
3,645,368
-2.85(-0.93%)
Nov 28, 2022
312.49
316.08
305.55
306.59
4,924,116
-7.17(-2.29%)
Nov 25, 2022
310.40
316.35
309.45
313.76
3,530,437
+4.68(+1.51%)
Nov 23, 2022
314.12
315.14
308.05
309.08
4,414,199
-3.24(-1.04%)
Nov 22, 2022
307.62
314.18
307.03
312.32
6,297,554
+7.79(+2.56%)
Nov 21, 2022
304.70
306.51
302.05
304.53
4,231,281
+3.46(+1.15%)
Nov 18, 2022
301.99
303.78
298.26
301.07
3,702,622
+1.67(+0.56%)
Nov 17, 2022
299.93
301.55
294.31
299.39
3,788,724
-3.34(-1.10%)
Nov 16, 2022
294.03
304.17
292.73
302.73
5,476,594
+2.87(+0.96%)
Nov 15, 2022
292.30
304.38
291.52
299.87
9,661,808
+4.82(+1.63%)
Nov 14, 2022
302.20
303.76
294.49
295.05
6,646,571
-7.71(-2.55%)
Nov 11, 2022
299.93
305.39
298.24
302.76
5,144,361
+3.12(+1.04%)
Nov 10, 2022
286.23
302.57
285.59
299.64
8,106,747
+23.98(+8.70%)
Nov 09, 2022
277.82
281.19
275.19
275.66
3,194,591
-4.22(-1.51%)
Nov 08, 2022
281.12
282.00
276.51
279.88
3,505,612
+0.84(+0.30%)
Nov 07, 2022
275.42
280.42
271.90
279.04
3,389,628
+6.00(+2.20%)
Nov 04, 2022
274.83
277.67
266.77
273.05
4,579,129
+2.43(+0.90%)
Nov 03, 2022
272.60
274.89
269.66
270.61
5,017,827
-6.95(-2.50%)
Nov 02, 2022
283.78
277.36
277.56
4,604,972
-7.05(-2.48%)
Nov 01, 2022
288.75
290.52
282.00
284.61
3,442,509
-0.07(-0.02%)
Oct 31, 2022
283.02
287.71
281.24
284.68
4,382,759
-2.42(-0.84%)
Oct 28, 2022
278.79
287.59
278.79
287.10
3,373,617
+7.30(+2.61%)
Oct 27, 2022
280.56
282.89
278.26
279.80
3,163,999
+0.88(+0.31%)
Oct 26, 2022
279.36
280.58
275.10
278.93
2,723,530
-0.11(-0.04%)
Oct 25, 2022
274.47
280.84
274.47
279.04
2,902,442
+6.73(+2.47%)
Oct 24, 2022
266.26
273.47
266.26
272.31
3,054,995
+7.43(+2.81%)
Oct 21, 2022
257.96
265.05
257.63
264.87
3,572,543
+5.84(+2.25%)
Oct 20, 2022
264.31
267.25
257.51
259.04
4,117,621
-5.80(-2.19%)
Oct 19, 2022
271.55
271.83
262.46
264.84
4,495,569
-9.20(-3.36%)
Oct 18, 2022
276.81
278.65
272.28
274.04
3,293,480
+3.65(+1.35%)
Oct 17, 2022
268.79
272.89
268.54
270.38
3,564,070
+4.64(+1.75%)
Oct 14, 2022
275.56
275.56
265.28
265.74
2,895,334
-6.15(-2.26%)
Oct 13, 2022
264.04
273.81
258.34
271.89
4,038,553
+2.22(+0.82%)
Oct 12, 2022
273.42
273.63
269.64
269.67
2,349,306
-2.28(-0.84%)
Oct 11, 2022
270.23
275.13
270.04
271.95
2,883,202
+0.41(+0.15%)
Oct 10, 2022
272.59
273.84
269.38
271.54
2,200,210
-1.79(-0.65%)
Oct 07, 2022
276.41
277.47
271.50
273.32
2,502,746
-5.84(-2.09%)
Oct 06, 2022
278.36
281.64
276.65
279.16
2,747,811
+0.52(+0.19%)
Oct 05, 2022
275.18
280.81
274.33
278.64
2,837,222
+0.28(+0.10%)
Oct 04, 2022
276.38
280.04
275.48
278.36
3,787,565
+5.63(+2.07%)
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.