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
Zscaler Inc
(NQ:
ZS
)
177.11
+0.74 (+0.42%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 3, 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 (%)
Jan 31, 2023
122.73
124.92
121.47
124.16
2,087,460
+1.56(+1.27%)
Jan 30, 2023
125.13
126.07
122.40
122.60
2,606,641
-4.92(-3.86%)
Jan 27, 2023
123.87
128.93
123.07
127.52
2,962,778
+2.33(+1.86%)
Jan 26, 2023
122.91
125.28
120.64
125.19
2,299,344
+5.28(+4.40%)
Jan 25, 2023
119.66
120.12
114.37
119.91
2,566,606
-2.74(-2.23%)
Jan 24, 2023
122.02
126.42
121.80
122.65
1,374,987
-1.11(-0.90%)
Jan 23, 2023
117.71
124.44
117.28
123.76
2,922,018
+6.64(+5.67%)
Jan 20, 2023
111.25
117.26
110.40
117.12
2,579,374
+6.75(+6.12%)
Jan 19, 2023
111.21
112.99
108.70
110.37
1,896,393
-2.66(-2.35%)
Jan 18, 2023
115.41
118.89
112.64
113.03
3,121,520
-0.48(-0.42%)
Jan 17, 2023
105.19
115.01
104.34
113.51
4,055,015
+6.21(+5.79%)
Jan 13, 2023
102.61
107.59
102.61
107.30
3,053,678
+2.64(+2.52%)
Jan 12, 2023
103.73
105.08
99.64
104.66
5,219,353
-3.39(-3.14%)
Jan 11, 2023
105.56
108.30
103.40
108.05
2,374,785
+3.08(+2.93%)
Jan 10, 2023
102.47
105.58
101.10
104.97
2,911,811
+0.22(+0.21%)
Jan 09, 2023
106.11
109.69
104.50
104.75
2,958,648
+0.79(+0.76%)
Jan 06, 2023
105.22
105.36
100.96
103.96
2,620,738
-0.43(-0.41%)
Jan 05, 2023
109.42
109.97
104.00
104.39
3,928,446
-7.20(-6.45%)
Jan 04, 2023
111.93
114.08
108.93
111.59
1,615,792
+1.36(+1.23%)
Jan 03, 2023
114.72
116.67
108.18
110.23
2,519,079
-1.67(-1.49%)
Dec 30, 2022
109.83
112.19
109.40
111.90
1,556,390
+0.03(+0.03%)
Dec 29, 2022
109.35
112.81
108.00
111.87
1,773,201
+4.01(+3.72%)
Dec 28, 2022
107.85
109.83
105.74
107.86
1,748,593
+0.29(+0.27%)
Dec 27, 2022
107.34
109.34
105.90
107.57
1,678,451
-1.21(-1.11%)
Dec 23, 2022
108.05
109.11
106.24
108.78
1,467,703
-0.58(-0.53%)
Dec 22, 2022
110.00
110.95
107.11
109.36
1,859,647
-3.42(-3.03%)
Dec 21, 2022
112.90
114.45
108.59
112.78
2,337,349
-0.76(-0.67%)
Dec 20, 2022
110.82
113.97
109.40
113.54
1,692,689
+1.27(+1.13%)
Dec 19, 2022
113.41
113.96
110.46
112.27
2,202,789
-1.94(-1.70%)
Dec 16, 2022
115.51
117.16
112.55
114.21
3,007,129
-2.96(-2.53%)
Dec 15, 2022
120.00
124.48
117.12
117.17
2,578,961
-5.97(-4.85%)
Dec 14, 2022
123.29
126.91
121.39
123.14
1,958,045
-0.62(-0.50%)
Dec 13, 2022
128.42
129.87
120.85
123.76
2,600,468
+2.52(+2.08%)
Dec 12, 2022
117.62
122.25
117.62
121.24
1,956,406
+4.03(+3.44%)
Dec 09, 2022
118.28
120.38
116.80
117.21
1,678,800
-2.32(-1.94%)
Dec 08, 2022
114.31
119.61
112.22
119.53
2,576,691
+5.29(+4.63%)
Dec 07, 2022
115.97
117.00
111.47
114.24
3,159,296
-1.73(-1.49%)
Dec 06, 2022
121.50
121.96
115.35
115.97
3,227,498
-4.82(-3.99%)
Dec 05, 2022
128.69
130.98
119.00
120.79
4,943,953
-8.20(-6.36%)
Dec 02, 2022
127.29
132.62
126.40
128.99
9,665,071
-15.51(-10.73%)
Dec 01, 2022
135.64
144.87
134.51
144.50
6,941,302
+11.05(+8.28%)
Nov 30, 2022
126.99
133.53
122.13
133.45
5,198,773
-1.40(-1.04%)
Nov 29, 2022
136.65
137.56
133.61
134.85
1,895,304
-1.87(-1.37%)
Nov 28, 2022
137.62
139.39
135.42
136.72
1,514,951
-2.03(-1.46%)
Nov 25, 2022
138.43
139.46
136.36
138.75
603,336
-1.33(-0.95%)
Nov 23, 2022
137.40
141.10
133.79
140.08
1,349,475
+3.32(+2.43%)
Nov 22, 2022
134.68
137.33
131.60
136.76
1,203,056
+0.84(+0.62%)
Nov 21, 2022
136.88
139.40
134.90
135.92
1,241,153
-2.81(-2.03%)
Nov 18, 2022
142.99
142.99
137.02
138.73
1,736,479
+1.98(+1.45%)
Nov 17, 2022
134.63
139.47
133.63
136.75
1,750,063
-3.60(-2.57%)
Nov 16, 2022
144.66
146.14
139.38
140.35
1,544,895
-6.91(-4.69%)
Nov 15, 2022
143.75
151.73
143.42
147.26
3,075,025
+10.41(+7.61%)
Nov 14, 2022
140.49
141.94
132.50
136.85
2,065,673
-5.34(-3.76%)
Nov 11, 2022
134.79
143.38
132.14
142.19
2,901,291
+9.07(+6.81%)
Nov 10, 2022
126.60
133.31
125.60
133.12
3,551,894
+16.87(+14.51%)
Nov 09, 2022
117.55
118.52
114.21
116.25
2,381,925
-3.68(-3.07%)
Nov 08, 2022
119.71
123.19
114.77
119.93
2,238,963
+2.57(+2.19%)
Nov 07, 2022
121.59
122.62
115.61
117.36
3,389,427
-3.64(-3.01%)
Nov 04, 2022
132.00
132.64
117.41
121.00
4,324,213
-10.07(-7.68%)
Nov 03, 2022
135.38
135.60
129.37
131.07
3,009,467
-7.02(-5.08%)
Nov 02, 2022
149.99
137.85
138.09
2,767,802
-12.30(-8.18%)
Nov 01, 2022
159.00
159.55
149.11
150.39
1,935,809
-3.71(-2.41%)
Oct 31, 2022
152.73
156.59
151.35
154.10
1,125,332
+0.14(+0.09%)
Oct 28, 2022
152.85
155.00
148.28
153.96
1,230,018
+0.19(+0.12%)
Oct 27, 2022
153.29
156.91
151.16
153.77
1,447,617
+2.74(+1.81%)
Oct 26, 2022
151.45
158.68
149.21
151.03
1,866,979
-6.06(-3.86%)
Oct 25, 2022
150.62
157.58
150.62
157.09
1,927,570
+8.42(+5.66%)
Oct 24, 2022
151.36
151.46
144.30
148.67
1,375,099
-1.81(-1.20%)
Oct 21, 2022
148.98
150.92
142.71
150.48
2,140,932
+0.25(+0.17%)
Oct 20, 2022
149.28
154.88
148.85
150.23
1,709,378
+1.46(+0.98%)
Oct 19, 2022
147.91
151.21
146.00
148.77
1,594,207
-0.92(-0.61%)
Oct 18, 2022
151.10
152.50
146.68
149.69
2,058,870
+4.41(+3.04%)
Oct 17, 2022
141.13
146.59
138.93
145.28
2,661,578
+9.97(+7.37%)
Oct 14, 2022
148.10
148.72
134.44
135.31
2,983,900
-9.82(-6.77%)
Oct 13, 2022
141.28
146.70
136.99
145.13
3,134,813
-2.50(-1.69%)
Oct 12, 2022
148.83
149.43
143.51
147.63
2,368,703
-1.10(-0.74%)
Oct 11, 2022
151.49
153.91
145.23
148.73
4,440,946
-8.45(-5.38%)
Oct 10, 2022
169.49
170.33
154.14
157.18
3,373,001
-12.91(-7.59%)
Oct 07, 2022
178.00
179.75
169.83
170.09
2,536,070
-12.83(-7.01%)
Oct 06, 2022
181.18
185.99
180.70
182.92
2,059,619
+2.77(+1.54%)
Oct 05, 2022
171.99
181.94
171.61
180.15
1,552,455
+4.15(+2.36%)
Oct 04, 2022
175.77
178.74
174.29
176.00
1,683,387
+5.49(+3.22%)
Oct 03, 2022
165.05
171.91
163.21
170.51
2,363,702
+6.14(+3.74%)
Sep 30, 2022
166.56
171.53
164.13
164.37
1,339,162
-1.52(-0.92%)
Sep 29, 2022
164.68
167.78
162.70
165.89
1,423,002
-2.89(-1.71%)
Sep 28, 2022
164.00
169.54
162.63
168.78
1,722,980
+5.57(+3.41%)
Sep 27, 2022
163.91
166.40
159.99
163.21
1,716,684
+3.45(+2.16%)
Sep 26, 2022
158.78
164.38
158.78
159.76
1,628,045
+1.07(+0.67%)
Sep 23, 2022
160.26
162.56
156.06
158.69
1,988,025
-3.87(-2.38%)
Sep 22, 2022
171.15
173.66
162.50
162.56
2,068,605
-9.32(-5.42%)
Sep 21, 2022
173.02
179.89
171.74
171.88
1,901,380
-0.80(-0.46%)
Sep 20, 2022
173.53
177.76
171.70
172.68
2,170,559
-1.89(-1.08%)
Sep 19, 2022
167.00
175.37
166.51
174.57
2,589,761
+5.08(+3.00%)
Sep 16, 2022
171.65
172.74
165.11
169.49
6,490,226
-6.50(-3.69%)
Sep 15, 2022
179.21
182.79
174.84
175.99
2,582,485
-6.99(-3.82%)
Sep 14, 2022
182.15
183.78
177.61
182.98
2,407,845
+1.76(+0.97%)
Sep 13, 2022
185.30
188.70
179.75
181.22
4,249,977
-12.38(-6.39%)
Sep 12, 2022
188.51
194.21
185.71
193.60
5,396,531
+5.60(+2.98%)
Sep 09, 2022
174.95
188.79
173.09
188.00
11,412,494
+33.75(+21.88%)
Sep 08, 2022
145.53
154.55
145.50
154.25
4,113,998
+6.54(+4.43%)
Sep 07, 2022
146.25
148.29
142.06
147.71
2,253,540
+2.68(+1.85%)
Sep 06, 2022
144.72
146.00
142.11
145.03
1,840,078
-0.09(-0.06%)
Sep 02, 2022
148.23
150.16
143.75
145.12
1,982,474
-0.45(-0.31%)
Sep 01, 2022
156.13
156.13
142.66
145.57
2,850,360
-13.67(-8.58%)
Aug 31, 2022
163.69
168.29
158.34
159.24
1,792,067
-1.64(-1.02%)
Aug 30, 2022
160.25
162.75
156.18
160.88
1,777,915
+2.35(+1.48%)
Aug 29, 2022
158.32
162.66
157.00
158.53
1,216,488
-2.66(-1.65%)
Aug 26, 2022
167.52
168.35
160.46
161.19
1,983,747
-6.53(-3.89%)
Aug 25, 2022
169.38
169.43
164.80
167.72
1,657,221
+2.07(+1.25%)
Aug 24, 2022
165.61
167.08
163.91
165.65
1,152,898
+0.30(+0.18%)
Aug 23, 2022
167.81
172.25
164.65
165.35
2,385,886
+2.35(+1.44%)
Aug 22, 2022
162.41
165.71
159.71
163.00
1,770,198
-3.22(-1.94%)
Aug 19, 2022
172.82
172.82
163.33
166.22
2,554,887
-9.09(-5.19%)
Aug 18, 2022
175.01
176.72
172.86
175.31
1,141,035
+0.96(+0.55%)
Aug 17, 2022
175.00
176.35
171.61
174.35
1,582,490
-4.25(-2.38%)
Aug 16, 2022
179.12
181.36
173.90
178.60
1,512,568
-3.11(-1.71%)
Aug 15, 2022
180.32
183.43
177.54
181.71
1,131,428
-0.93(-0.51%)
Aug 12, 2022
182.18
184.28
179.34
182.64
1,668,045
+3.93(+2.20%)
Aug 11, 2022
184.25
188.06
178.18
178.71
2,574,368
-1.70(-0.94%)
Aug 10, 2022
171.38
181.99
171.37
180.41
3,301,786
+17.00(+10.40%)
Aug 09, 2022
166.32
167.62
161.35
163.41
1,072,197
-4.74(-2.82%)
Aug 08, 2022
164.78
176.22
163.42
168.15
2,233,647
+4.73(+2.89%)
Aug 05, 2022
158.61
164.50
157.85
163.42
1,632,836
+1.43(+0.88%)
Aug 04, 2022
162.13
164.24
156.75
161.99
2,941,166
-3.29(-1.99%)
Aug 03, 2022
160.00
165.52
159.67
165.28
2,055,536
+7.50(+4.75%)
Aug 02, 2022
150.45
160.43
150.30
157.78
1,825,464
+4.28(+2.79%)
Aug 01, 2022
152.00
157.41
149.08
153.50
1,722,850
-1.56(-1.01%)
Jul 29, 2022
154.14
155.36
150.49
155.06
1,624,143
+2.00(+1.31%)
Jul 28, 2022
149.05
154.60
144.33
153.06
2,277,678
+4.35(+2.93%)
Jul 27, 2022
144.49
150.89
141.98
148.71
2,138,409
+6.76(+4.76%)
Jul 26, 2022
149.45
151.12
140.72
141.95
3,737,485
-14.13(-9.05%)
Jul 25, 2022
157.99
158.89
154.11
156.08
1,265,889
-3.85(-2.41%)
Jul 22, 2022
165.13
168.50
158.54
159.93
1,057,909
-4.71(-2.86%)
Jul 21, 2022
163.01
166.39
159.07
164.64
1,317,105
+1.69(+1.04%)
Jul 20, 2022
156.67
165.85
156.00
162.95
1,990,354
+7.11(+4.56%)
Jul 19, 2022
153.48
156.06
148.89
155.84
1,325,271
+5.02(+3.33%)
Jul 18, 2022
153.67
157.40
150.04
150.82
2,301,268
+1.50(+1.00%)
Jul 15, 2022
147.16
149.92
145.37
149.32
1,600,941
+3.26(+2.23%)
Jul 14, 2022
148.11
148.95
143.29
146.06
1,701,133
-2.89(-1.94%)
Jul 13, 2022
146.65
153.70
144.07
148.95
1,561,354
-1.97(-1.31%)
Jul 12, 2022
163.96
168.68
148.49
150.92
3,581,249
-11.50(-7.08%)
Jul 11, 2022
165.15
165.49
157.51
162.42
1,726,724
-4.47(-2.68%)
Jul 08, 2022
164.00
170.25
161.63
166.89
1,475,131
-0.54(-0.32%)
Jul 07, 2022
163.03
168.74
162.91
167.43
1,876,340
+3.68(+2.25%)
Jul 06, 2022
165.86
167.88
161.45
163.75
1,502,633
-2.56(-1.54%)
Jul 05, 2022
154.69
167.02
151.61
166.31
2,764,765
+10.94(+7.04%)
Jul 01, 2022
149.65
157.55
147.40
155.37
1,838,726
+5.86(+3.92%)
Jun 30, 2022
154.36
154.38
145.80
149.51
2,472,296
-5.44(-3.51%)
Jun 29, 2022
153.68
156.15
150.90
154.95
1,796,675
+0.03(+0.02%)
Jun 28, 2022
163.55
166.52
153.33
154.92
2,141,238
-9.31(-5.67%)
Jun 27, 2022
170.00
171.74
163.00
164.23
1,896,373
-6.59(-3.86%)
Jun 24, 2022
165.90
171.96
163.49
170.82
3,095,843
+8.06(+4.95%)
Jun 23, 2022
151.62
164.19
149.92
162.76
3,006,379
+13.65(+9.15%)
Jun 22, 2022
147.84
155.00
147.10
149.11
2,191,687
-1.14(-0.76%)
Jun 21, 2022
146.50
153.85
146.50
150.25
2,091,164
+6.03(+4.18%)
Jun 17, 2022
138.20
145.84
137.14
144.22
3,507,269
+8.19(+6.02%)
Jun 16, 2022
141.60
142.76
133.31
136.03
2,679,226
-12.22(-8.24%)
Jun 15, 2022
145.29
151.18
143.49
148.25
1,427,256
+6.14(+4.32%)
Jun 14, 2022
142.33
146.44
139.81
142.11
1,544,846
+1.13(+0.80%)
Jun 13, 2022
146.00
149.36
139.78
140.98
2,306,171
-12.63(-8.22%)
Jun 10, 2022
155.50
158.63
150.40
153.61
2,228,971
-6.81(-4.25%)
Jun 09, 2022
163.91
167.29
159.20
160.42
1,968,600
-5.15(-3.11%)
Jun 08, 2022
162.00
169.87
162.00
165.57
2,280,750
+2.76(+1.70%)
Jun 07, 2022
155.50
164.96
155.20
162.81
1,608,998
+4.24(+2.67%)
Jun 06, 2022
160.41
162.85
154.51
158.57
2,028,005
+1.64(+1.05%)
Jun 03, 2022
157.52
163.35
154.62
156.93
2,420,031
-3.91(-2.43%)
Jun 02, 2022
148.90
161.09
148.27
160.84
3,605,208
+11.90(+7.99%)
Jun 01, 2022
155.18
158.29
146.16
148.94
2,222,055
-4.15(-2.71%)
May 31, 2022
160.50
161.07
151.05
153.09
3,641,714
-6.91(-4.32%)
May 27, 2022
156.46
162.64
150.22
160.00
6,763,657
+17.87(+12.57%)
May 26, 2022
130.56
145.79
129.93
142.13
5,935,092
+9.55(+7.20%)
May 25, 2022
127.79
134.59
126.57
132.58
2,474,657
+4.77(+3.73%)
May 24, 2022
136.01
136.01
125.90
127.81
2,628,023
-10.36(-7.50%)
May 23, 2022
135.96
138.39
130.40
138.17
2,635,075
+1.28(+0.94%)
May 20, 2022
139.43
144.90
131.91
136.89
3,801,396
+4.59(+3.47%)
May 19, 2022
126.72
137.00
125.80
132.30
3,101,203
+4.21(+3.29%)
May 18, 2022
138.55
140.49
125.12
128.09
3,786,781
-13.69(-9.66%)
May 17, 2022
145.19
147.46
137.02
141.78
2,822,883
+1.70(+1.21%)
May 16, 2022
149.87
152.92
139.73
140.08
2,390,754
-13.15(-8.58%)
May 13, 2022
142.23
155.04
141.94
153.23
3,010,993
+15.60(+11.33%)
May 12, 2022
132.34
144.60
127.62
137.63
4,275,840
+1.06(+0.78%)
May 11, 2022
144.99
150.31
135.96
136.57
3,948,577
-13.72(-9.13%)
May 10, 2022
159.14
161.72
143.82
150.29
3,625,579
-2.80(-1.83%)
May 09, 2022
167.63
169.59
152.37
153.09
4,231,218
-19.85(-11.48%)
May 06, 2022
186.80
186.88
171.91
172.94
3,172,968
-17.47(-9.17%)
May 05, 2022
206.20
206.84
185.70
190.41
2,497,053
-18.52(-8.86%)
May 04, 2022
205.34
209.36
192.73
208.93
2,252,388
+4.23(+2.07%)
May 03, 2022
207.32
210.66
200.44
204.70
1,262,822
-3.53(-1.70%)
May 02, 2022
201.31
208.50
200.01
208.23
1,267,216
+5.49(+2.71%)
Apr 29, 2022
212.12
217.40
202.26
202.74
1,912,608
-10.85(-5.08%)
Apr 28, 2022
208.90
215.74
202.66
213.59
1,554,840
+8.83(+4.31%)
Apr 27, 2022
204.84
211.30
203.73
204.76
1,460,715
-2.55(-1.23%)
Apr 26, 2022
215.55
215.55
207.05
207.31
1,620,066
-9.48(-4.37%)
Apr 25, 2022
204.92
217.22
204.12
216.79
1,836,793
+10.32(+5.00%)
Apr 22, 2022
211.99
215.50
204.91
206.47
1,517,150
-5.00(-2.36%)
Apr 21, 2022
224.77
230.90
210.51
211.47
1,958,192
-10.24(-4.62%)
Apr 20, 2022
230.40
230.86
219.36
221.71
1,179,087
-7.08(-3.09%)
Apr 19, 2022
222.00
231.36
219.07
228.79
1,142,855
+5.22(+2.33%)
Apr 18, 2022
228.07
229.32
219.36
223.57
1,617,829
-7.27(-3.15%)
Apr 14, 2022
240.01
240.61
230.00
230.84
1,729,710
-10.39(-4.31%)
Apr 13, 2022
225.14
243.50
222.37
241.23
3,102,321
+18.23(+8.17%)
Apr 12, 2022
228.48
236.09
221.10
223.00
2,014,251
-1.32(-0.59%)
Apr 11, 2022
223.71
228.25
220.24
224.32
1,643,041
-2.47(-1.09%)
Apr 08, 2022
231.03
233.28
225.97
226.79
1,271,485
-5.17(-2.23%)
Apr 07, 2022
224.64
239.95
224.42
231.96
2,766,892
+5.89(+2.61%)
Apr 06, 2022
233.89
233.95
222.66
226.07
2,132,950
-12.54(-5.26%)
Apr 05, 2022
251.00
252.00
235.56
238.61
2,508,564
-13.50(-5.35%)
Apr 04, 2022
247.67
253.74
247.21
252.11
1,279,757
+5.90(+2.40%)
Apr 01, 2022
240.00
253.35
240.00
246.21
2,174,072
+4.93(+2.04%)
Mar 31, 2022
240.55
246.82
236.44
241.28
1,705,392
+1.38(+0.58%)
Mar 30, 2022
242.41
247.24
237.40
239.90
1,226,389
-4.09(-1.68%)
Mar 29, 2022
242.17
247.95
236.41
243.99
1,877,994
+6.06(+2.55%)
Mar 28, 2022
231.60
239.36
229.75
237.93
2,227,000
+7.61(+3.30%)
Mar 25, 2022
237.52
237.62
224.61
230.32
1,908,032
-5.47(-2.32%)
Mar 24, 2022
233.30
236.11
226.14
235.79
1,624,986
+2.41(+1.03%)
Mar 23, 2022
229.46
238.47
224.65
233.38
1,879,464
+0.99(+0.43%)
Mar 22, 2022
219.70
234.86
218.75
232.39
2,654,383
+11.53(+5.22%)
Mar 21, 2022
217.59
221.16
210.93
220.86
2,373,566
-1.85(-0.83%)
Mar 18, 2022
213.81
224.75
212.12
222.71
5,408,149
+7.88(+3.67%)
Mar 17, 2022
204.41
216.33
202.56
214.83
1,865,860
+7.80(+3.77%)
Mar 16, 2022
200.60
208.88
195.13
207.03
3,082,217
+10.42(+5.30%)
Mar 15, 2022
190.85
197.22
186.24
196.61
2,215,397
+7.08(+3.74%)
Mar 14, 2022
200.00
203.58
186.00
189.53
2,965,566
-11.61(-5.77%)
Mar 11, 2022
211.02
211.67
200.50
201.14
1,893,574
-7.27(-3.49%)
Mar 10, 2022
212.13
213.51
204.87
208.41
2,304,525
-3.94(-1.86%)
Mar 09, 2022
203.84
213.57
199.12
212.35
3,047,321
+13.72(+6.91%)
Mar 08, 2022
203.50
203.92
190.13
198.63
4,387,945
-5.74(-2.81%)
Mar 07, 2022
228.37
229.97
204.36
204.37
4,378,368
-21.13(-9.37%)
Mar 04, 2022
242.36
244.00
223.04
225.50
3,714,802
-16.53(-6.83%)
Mar 03, 2022
252.98
256.41
238.38
242.03
2,795,190
-12.38(-4.87%)
Mar 02, 2022
253.26
257.54
242.11
254.41
2,966,699
+6.58(+2.66%)
Mar 01, 2022
245.10
260.87
241.31
247.83
5,705,992
+8.68(+3.63%)
Feb 28, 2022
228.42
244.95
227.16
239.15
6,709,498
+17.30(+7.80%)
Feb 25, 2022
224.49
222.69
206.00
221.85
12,093,103
-41.53(-15.77%)
Feb 24, 2022
227.62
264.79
228.19
263.38
6,480,021
+23.98(+10.02%)
Feb 23, 2022
262.50
265.45
239.11
239.40
3,023,368
-15.41(-6.05%)
Feb 22, 2022
251.56
263.00
251.00
254.81
1,678,852
-0.41(-0.16%)
Feb 18, 2022
255.22
0
-6.72(-2.57%)
Feb 17, 2022
280.90
280.90
259.38
261.94
2,324,567
-18.93(-6.74%)
Feb 16, 2022
284.11
286.89
277.25
280.87
1,855,967
-4.95(-1.73%)
Feb 15, 2022
280.24
287.27
275.50
285.82
2,133,455
+11.39(+4.15%)
Feb 14, 2022
273.52
283.45
272.50
274.43
2,133,652
+1.43(+0.52%)
Feb 11, 2022
285.07
288.52
269.44
273.00
2,014,963
-11.10(-3.91%)
Feb 10, 2022
276.52
290.47
274.21
284.10
2,103,420
+3.25(+1.16%)
Feb 09, 2022
276.00
281.25
270.12
280.85
2,172,015
+10.14(+3.75%)
Feb 08, 2022
260.57
273.75
259.55
270.71
2,016,832
+7.79(+2.96%)
Feb 07, 2022
260.17
271.43
258.70
262.92
1,557,698
+3.94(+1.52%)
Feb 04, 2022
247.43
263.28
243.52
258.98
2,010,058
+13.96(+5.70%)
Feb 03, 2022
249.26
244.26
245.02
1,834,274
-12.48(-4.85%)
Feb 02, 2022
261.72
263.57
251.94
257.50
1,785,274
-3.59(-1.38%)
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.