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
Ultra Bloomberg Crude Oil 2X ETF
(NY:
UCO
)
29.33
-0.06 (-0.20%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 7, 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 (%)
Apr 30, 2021
15.04
15.13
14.82
14.96
3,538,400
-0.64(-4.10%)
Apr 29, 2021
15.77
15.83
15.36
15.60
4,200,456
+0.42(+2.75%)
Apr 28, 2021
15.12
15.43
15.06
15.18
5,022,540
+0.26(+1.76%)
Apr 27, 2021
14.69
14.97
14.55
14.91
3,212,848
+0.50(+3.45%)
Apr 26, 2021
14.10
14.55
14.07
14.42
3,061,412
-0.09(-0.60%)
Apr 23, 2021
14.14
14.59
14.11
14.51
2,035,200
+0.25(+1.75%)
Apr 22, 2021
14.38
14.38
13.96
14.26
3,423,828
+0.23(+1.60%)
Apr 21, 2021
13.98
14.47
13.96
14.03
4,826,584
-0.53(-3.64%)
Apr 20, 2021
14.99
15.03
14.15
14.56
3,719,436
-0.41(-2.72%)
Apr 19, 2021
14.96
15.12
14.84
14.97
2,849,348
+0.06(+0.40%)
Apr 16, 2021
15.06
15.07
14.81
14.91
2,992,400
-0.08(-0.55%)
Apr 15, 2021
14.91
15.11
14.78
14.99
4,200,292
+0.08(+0.50%)
Apr 14, 2021
14.43
15.11
14.33
14.91
6,653,164
+0.96(+6.92%)
Apr 13, 2021
13.88
13.99
13.81
13.95
3,486,168
+0.34(+2.48%)
Apr 12, 2021
13.81
13.97
13.51
13.61
3,869,024
+0.19(+1.43%)
Apr 09, 2021
13.36
13.52
13.30
13.42
2,020,400
-0.05(-0.41%)
Apr 08, 2021
13.40
13.57
13.17
13.47
3,852,128
-0.12(-0.92%)
Apr 07, 2021
13.42
13.72
13.04
13.60
5,062,988
+0.07(+0.55%)
Apr 06, 2021
13.73
14.08
13.45
13.53
7,055,256
+0.29(+2.21%)
Apr 05, 2021
13.77
13.82
12.72
13.23
8,508,752
-0.90(-6.40%)
Apr 01, 2021
13.84
14.31
13.20
14.14
7,729,600
+0.92(+7.00%)
Mar 31, 2021
13.48
13.93
13.03
13.21
6,706,404
-0.38(-2.76%)
Mar 30, 2021
13.57
13.87
13.49
13.59
4,055,104
-0.45(-3.21%)
Mar 29, 2021
13.68
14.06
13.47
14.04
4,763,380
+0.16(+1.19%)
Mar 26, 2021
13.75
14.04
13.66
13.87
5,810,000
+0.98(+7.60%)
Mar 25, 2021
13.27
13.35
12.55
12.89
8,448,496
-0.97(-6.98%)
Mar 24, 2021
13.46
14.07
13.38
13.86
7,346,112
+1.13(+8.90%)
Mar 23, 2021
13.19
13.59
12.62
12.73
9,934,828
-1.32(-9.36%)
Mar 22, 2021
14.20
14.33
13.96
14.04
3,541,992
-0.04(-0.27%)
Mar 19, 2021
13.54
14.21
13.22
14.08
6,679,600
+0.76(+5.67%)
Mar 18, 2021
14.95
14.99
12.83
13.32
15,872,560
-2.09(-13.56%)
Mar 17, 2021
15.33
15.50
15.07
15.41
3,259,468
+0.02(+0.11%)
Mar 16, 2021
15.20
15.54
15.04
15.40
3,663,116
-0.22(-1.39%)
Mar 15, 2021
15.41
15.67
15.11
15.62
5,385,664
-0.05(-0.35%)
Mar 12, 2021
15.66
15.84
15.57
15.67
3,680,000
-0.14(-0.87%)
Mar 11, 2021
15.41
15.84
15.29
15.81
5,158,096
+0.54(+3.55%)
Mar 10, 2021
14.90
15.31
14.71
15.27
5,018,664
+0.37(+2.47%)
Mar 09, 2021
15.32
15.37
14.87
14.90
6,228,348
-0.23(-1.55%)
Mar 08, 2021
15.47
15.57
15.05
15.13
7,841,660
-0.55(-3.51%)
Mar 05, 2021
15.42
15.70
15.32
15.68
7,110,800
+0.88(+5.96%)
Mar 04, 2021
14.11
15.04
13.88
14.80
10,877,792
+1.13(+8.25%)
Mar 03, 2021
13.56
14.01
13.33
13.67
5,491,908
+0.63(+4.87%)
Mar 02, 2021
13.61
13.68
13.03
13.04
5,329,740
-0.32(-2.38%)
Mar 01, 2021
13.84
14.03
13.17
13.36
6,588,664
-0.48(-3.45%)
Feb 26, 2021
14.39
14.40
13.70
13.83
5,798,400
-0.80(-5.45%)
Feb 25, 2021
14.54
14.83
14.44
14.63
7,209,704
-0.03(-0.22%)
Feb 24, 2021
14.25
14.70
14.18
14.66
8,428,536
+0.58(+4.16%)
Feb 23, 2021
13.75
14.14
13.47
14.08
9,434,272
+0.26(+1.84%)
Feb 22, 2021
13.38
13.91
13.38
13.82
8,780,220
+1.01(+7.90%)
Feb 19, 2021
13.19
13.34
12.72
12.81
7,027,200
-0.37(-2.77%)
Feb 18, 2021
13.71
13.73
13.07
13.18
8,184,256
-0.41(-3.02%)
Feb 17, 2021
13.18
13.61
13.09
13.59
8,355,340
+0.29(+2.14%)
Feb 16, 2021
13.13
13.31
13.04
13.30
8,092,008
+0.34(+2.62%)
Feb 12, 2021
12.40
13.04
12.38
12.96
10,650,800
+0.60(+4.88%)
Feb 11, 2021
12.60
12.62
12.31
12.36
7,517,344
-0.19(-1.49%)
Feb 10, 2021
12.54
12.67
12.39
12.54
10,044,412
+0.06(+0.50%)
Feb 09, 2021
12.21
12.51
12.10
12.48
9,050,864
+0.14(+1.18%)
Feb 08, 2021
12.05
12.36
12.05
12.34
7,040,304
+0.46(+3.83%)
Feb 05, 2021
11.97
12.00
11.74
11.88
7,991,200
+0.23(+1.97%)
Feb 04, 2021
11.55
11.73
11.30
11.65
7,908,560
+0.21(+1.84%)
Feb 03, 2021
11.29
11.62
11.29
11.44
10,828,820
+0.37(+3.29%)
Feb 02, 2021
11.20
11.20
11.02
11.08
7,301,444
+0.41(+3.82%)
Feb 01, 2021
10.48
10.71
10.19
10.67
9,260,608
+0.52(+5.15%)
Jan 29, 2021
10.41
10.47
10.11
10.15
7,302,000
-0.03(-0.34%)
Jan 28, 2021
10.57
10.61
10.17
10.18
7,098,380
-0.14(-1.38%)
Jan 27, 2021
10.29
10.57
10.06
10.32
7,265,752
+0.02(+0.24%)
Jan 26, 2021
10.45
10.51
10.27
10.30
4,397,160
-0.09(-0.84%)
Jan 25, 2021
10.11
10.43
10.06
10.39
6,268,068
+0.20(+1.94%)
Jan 22, 2021
10.02
10.40
10.00
10.19
8,454,400
-0.31(-2.98%)
Jan 21, 2021
10.54
10.63
10.43
10.50
4,285,404
+0.01(+0.12%)
Jan 20, 2021
10.72
10.74
10.44
10.49
6,213,260
-0.00(-0.02%)
Jan 19, 2021
10.48
10.57
10.37
10.49
6,836,584
+0.21(+1.99%)
Jan 15, 2021
10.49
10.54
10.14
10.29
10,291,200
-0.51(-4.68%)
Jan 14, 2021
10.50
10.82
10.44
10.79
6,619,524
+0.25(+2.35%)
Jan 13, 2021
10.51
10.70
10.42
10.54
6,617,676
-0.04(-0.38%)
Jan 12, 2021
10.46
10.65
10.40
10.59
7,964,056
+0.37(+3.57%)
Jan 11, 2021
9.990
10.29
9.955
10.22
7,386,032
-0.08(-0.75%)
Jan 08, 2021
10.03
10.34
9.935
10.30
9,292,800
+0.48(+4.86%)
Jan 07, 2021
9.738
9.840
9.693
9.820
10,419,048
+0.24(+2.53%)
Jan 06, 2021
9.520
9.780
9.307
9.578
14,144,088
+0.05(+0.52%)
Jan 05, 2021
9.280
9.648
9.280
9.527
22,831,384
+0.78(+8.89%)
Jan 04, 2021
9.085
9.235
8.680
8.750
19,008,788
-0.32(-3.50%)
Dec 31, 2020
9.068
9.068
9.068
9,354,084
+0.05(+0.58%)
Dec 30, 2020
8.873
9.193
8.855
9.015
9,354,084
+0.04(+0.47%)
Dec 29, 2020
9.062
9.080
8.910
8.973
6,445,088
+0.10(+1.07%)
Dec 28, 2020
9.027
9.115
8.832
8.877
11,018,408
-0.16(-1.72%)
Dec 24, 2020
8.890
9.037
8.850
9.033
4,098,800
+0.08(+0.87%)
Dec 23, 2020
8.735
9.113
8.730
8.955
12,163,500
+0.35(+4.07%)
Dec 22, 2020
8.710
8.805
8.565
8.605
12,812,372
-0.28(-3.15%)
Dec 21, 2020
8.640
9.002
8.605
8.885
22,437,848
-0.46(-4.97%)
Dec 18, 2020
9.268
9.440
9.227
9.350
11,204,000
+0.18(+1.96%)
Dec 17, 2020
9.098
9.200
9.050
9.170
9,118,168
+0.22(+2.46%)
Dec 16, 2020
8.842
8.980
8.727
8.950
12,136,396
+0.12(+1.36%)
Dec 15, 2020
8.717
8.870
8.678
8.830
10,479,932
+0.19(+2.23%)
Dec 14, 2020
8.633
8.672
8.238
8.637
14,504,944
+0.13(+1.50%)
Dec 11, 2020
8.575
8.615
8.428
8.510
7,836,800
-0.09(-1.08%)
Dec 10, 2020
8.490
8.875
8.477
8.602
16,669,492
+0.38(+4.62%)
Dec 09, 2020
8.357
8.400
8.030
8.223
14,366,672
-0.04(-0.42%)
Dec 08, 2020
8.175
8.295
8.088
8.258
9,237,684
+0.01(+0.12%)
Dec 07, 2020
8.270
8.475
8.210
8.248
11,880,940
-0.05(-0.60%)
Dec 04, 2020
8.172
8.390
8.165
8.297
12,246,800
+0.18(+2.19%)
Dec 03, 2020
7.975
8.193
7.933
8.120
14,697,912
+0.09(+1.09%)
Dec 02, 2020
7.872
8.250
7.867
8.033
14,911,288
+0.16(+2.06%)
Dec 01, 2020
8.030
8.050
7.747
7.870
10,407,284
-0.18(-2.24%)
Nov 30, 2020
8.135
8.205
7.905
8.050
16,249,988
-0.14(-1.77%)
Nov 27, 2020
8.160
8.261
8.102
8.195
7,326,000
-0.06(-0.79%)
Nov 25, 2020
8.245
8.390
8.095
8.260
18,114,800
+0.27(+3.41%)
Nov 24, 2020
7.725
8.100
7.718
7.987
21,278,408
+0.61(+8.27%)
Nov 23, 2020
7.450
7.505
7.367
7.378
14,520,404
+0.08(+1.17%)
Nov 20, 2020
7.155
7.332
7.150
7.293
15,354,000
+0.08(+1.11%)
Nov 19, 2020
7.165
7.247
7.070
7.213
11,631,948
+0.03(+0.35%)
Nov 18, 2020
7.228
7.357
7.170
7.188
17,918,424
+0.05(+0.67%)
Nov 17, 2020
6.995
7.195
6.947
7.140
14,605,192
+0.04(+0.60%)
Nov 16, 2020
7.245
7.265
7.032
7.098
16,629,820
+0.28(+4.11%)
Nov 13, 2020
6.995
7.018
6.777
6.817
14,002,800
-0.24(-3.43%)
Nov 12, 2020
7.310
7.410
7.043
7.060
19,404,312
-0.18(-2.52%)
Nov 11, 2020
7.520
7.545
7.183
7.242
19,419,436
+0.08(+1.15%)
Nov 10, 2020
7.072
7.192
6.968
7.160
32,013,936
+0.33(+4.83%)
Nov 09, 2020
7.060
7.143
6.815
6.830
44,481,000
+0.67(+10.83%)
Nov 06, 2020
6.330
6.344
6.043
6.162
20,818,800
-0.31(-4.72%)
Nov 05, 2020
6.582
6.702
6.430
6.468
18,805,832
-0.13(-2.04%)
Nov 04, 2020
6.450
6.680
6.270
6.603
22,742,868
+0.31(+4.88%)
Nov 03, 2020
6.395
6.415
6.173
6.295
19,362,976
+0.18(+2.94%)
Nov 02, 2020
5.660
6.130
5.655
6.115
23,991,420
+0.45(+7.85%)
Oct 30, 2020
5.655
5.728
5.532
5.670
16,315,600
-0.10(-1.78%)
Oct 29, 2020
5.505
5.825
5.433
5.772
30,108,728
-0.32(-5.29%)
Oct 28, 2020
6.115
6.183
5.973
6.095
32,433,436
-0.57(-8.59%)
Oct 27, 2020
6.515
6.785
6.478
6.668
17,191,676
+0.25(+3.90%)
Oct 26, 2020
6.527
6.577
6.350
6.418
24,050,848
-0.34(-5.07%)
Oct 23, 2020
7.058
7.065
6.715
6.760
18,720,400
-0.28(-3.94%)
Oct 22, 2020
6.960
7.155
6.947
7.037
13,673,992
+0.18(+2.59%)
Oct 21, 2020
7.120
7.188
6.790
6.860
24,222,608
-0.46(-6.22%)
Oct 20, 2020
7.062
7.425
7.055
7.315
13,991,196
+0.20(+2.74%)
Oct 19, 2020
7.223
7.290
7.103
7.120
12,801,200
-0.05(-0.77%)
Oct 16, 2020
7.103
7.226
6.985
7.175
11,784,000
-0.08(-1.07%)
Oct 15, 2020
6.880
7.263
6.848
7.253
18,435,756
-0.03(-0.38%)
Oct 14, 2020
7.255
7.317
7.207
7.280
13,804,696
+0.21(+2.93%)
Oct 13, 2020
7.075
7.140
6.985
7.072
12,306,736
+0.16(+2.28%)
Oct 12, 2020
7.053
7.055
6.750
6.915
18,559,408
-0.27(-3.76%)
Oct 09, 2020
7.332
7.435
7.125
7.185
15,922,400
-0.20(-2.74%)
Oct 08, 2020
7.348
7.412
7.223
7.388
20,966,284
+0.32(+4.45%)
Oct 07, 2020
6.990
7.082
6.860
7.072
18,020,036
+0.08(+1.22%)
Oct 06, 2020
7.223
7.320
7.045
6.987
22,776,916
+0.08(+1.19%)
Oct 05, 2020
6.763
7.000
6.700
6.905
32,829,708
+0.67(+10.70%)
Oct 02, 2020
6.190
6.480
6.128
6.237
39,814,400
-0.51(-7.59%)
Oct 01, 2020
6.860
6.912
6.407
6.750
34,681,788
-0.36(-5.10%)
Sep 30, 2020
6.945
7.210
6.915
7.112
17,677,912
+0.30(+4.40%)
Sep 29, 2020
7.107
7.117
6.628
6.812
26,364,004
-0.46(-6.39%)
Sep 28, 2020
7.190
7.360
7.095
7.277
13,221,472
+0.16(+2.18%)
Sep 25, 2020
7.112
7.215
7.045
7.122
10,420,000
-0.08(-1.04%)
Sep 24, 2020
7.115
7.245
7.032
7.197
14,847,456
+0.22(+3.12%)
Sep 23, 2020
7.125
7.345
6.968
6.980
21,909,748
-0.07(-1.06%)
Sep 22, 2020
7.133
7.207
6.888
7.055
15,000,828
-0.05(-0.67%)
Sep 21, 2020
7.298
7.345
6.815
7.103
23,599,108
-0.37(-4.95%)
Sep 18, 2020
7.545
7.655
7.395
7.473
13,711,200
-0.09(-1.22%)
Sep 17, 2020
7.258
7.638
7.202
7.565
18,511,080
+0.22(+3.00%)
Sep 16, 2020
7.110
7.402
7.048
7.345
22,273,428
+0.57(+8.41%)
Sep 15, 2020
6.570
6.867
6.513
6.775
25,123,544
+0.28(+4.35%)
Sep 14, 2020
6.418
6.545
6.340
6.492
17,955,396
-0.06(-0.95%)
Sep 11, 2020
6.500
6.660
6.407
6.555
17,047,600
+0.11(+1.75%)
Sep 10, 2020
6.647
6.763
6.418
6.442
27,434,620
-0.29(-4.24%)
Sep 09, 2020
6.468
6.867
6.402
6.728
29,153,812
+0.29(+4.55%)
Sep 08, 2020
6.500
6.540
6.195
6.435
53,709,880
-0.88(-12.06%)
Sep 04, 2020
7.785
7.805
7.271
7.317
34,549,200
-0.59(-7.43%)
Sep 03, 2020
7.645
7.970
7.585
7.905
27,130,404
-0.14(-1.77%)
Sep 02, 2020
8.395
8.400
7.875
8.047
38,991,780
-0.37(-4.42%)
Sep 01, 2020
8.410
8.568
8.365
8.420
21,799,016
+0.07(+0.81%)
Aug 31, 2020
8.543
8.550
8.273
8.352
25,980,628
-0.11(-1.33%)
Aug 28, 2020
8.450
8.508
8.350
8.465
13,226,800
+0.07(+0.89%)
Aug 27, 2020
8.550
8.550
8.220
8.390
29,928,472
-0.19(-2.24%)
Aug 26, 2020
8.643
8.705
8.518
8.582
15,594,904
+0.01(+0.18%)
Aug 25, 2020
8.592
8.615
8.398
8.568
23,461,680
+0.30(+3.66%)
Aug 24, 2020
8.248
8.363
8.200
8.265
19,529,876
+0.12(+1.41%)
Aug 21, 2020
8.072
8.203
7.875
8.150
45,591,200
-0.21(-2.45%)
Aug 20, 2020
8.088
8.385
7.952
8.355
38,511,740
-0.08(-0.95%)
Aug 19, 2020
8.387
8.512
8.305
8.435
19,530,440
+0.03(+0.30%)
Aug 18, 2020
8.297
8.523
8.287
8.410
18,279,692
-0.07(-0.85%)
Aug 17, 2020
8.223
8.527
8.203
8.482
21,618,984
+0.22(+2.66%)
Aug 14, 2020
8.210
8.305
8.103
8.262
21,031,200
-0.03(-0.36%)
Aug 13, 2020
8.338
8.425
8.217
8.293
17,064,096
-0.06(-0.75%)
Aug 12, 2020
8.325
8.463
8.240
8.355
30,281,084
+0.36(+4.44%)
Aug 11, 2020
8.385
8.422
7.990
8.000
31,054,728
-0.16(-1.99%)
Aug 10, 2020
8.172
8.270
8.070
8.162
24,264,400
+0.15(+1.84%)
Aug 07, 2020
8.037
8.053
7.878
8.015
23,534,800
-0.18(-2.20%)
Aug 06, 2020
8.400
8.425
8.158
8.195
23,866,528
-0.04(-0.55%)
Aug 05, 2020
8.575
8.680
8.185
8.240
31,535,676
+0.25(+3.16%)
Aug 04, 2020
7.688
8.180
7.673
7.987
28,757,632
+0.24(+3.10%)
Aug 03, 2020
7.650
7.907
7.580
7.747
23,750,840
+0.14(+1.81%)
Jul 31, 2020
7.605
7.660
7.355
7.610
23,718,000
+0.08(+1.06%)
Jul 30, 2020
7.582
7.585
7.020
7.530
46,113,964
-0.38(-4.83%)
Jul 29, 2020
7.925
8.005
7.840
7.912
16,901,364
+0.13(+1.67%)
Jul 28, 2020
7.838
7.885
7.732
7.782
17,338,792
-0.21(-2.60%)
Jul 27, 2020
7.780
8.060
7.582
7.990
33,701,660
+0.16(+2.04%)
Jul 24, 2020
7.817
7.875
7.633
7.830
21,462,000
-0.01(-0.19%)
Jul 23, 2020
7.938
8.125
7.673
7.845
26,389,240
-0.19(-2.43%)
Jul 22, 2020
7.875
8.110
7.817
8.040
18,361,536
+0.00(+0.03%)
Jul 21, 2020
8.145
8.283
7.978
8.037
28,921,980
+0.36(+4.65%)
Jul 20, 2020
7.565
7.753
7.393
7.680
20,865,480
+0.01(+0.16%)
Jul 17, 2020
7.715
7.750
7.465
7.668
16,888,000
-0.03(-0.45%)
Jul 16, 2020
7.725
7.860
7.633
7.702
15,541,660
-0.10(-1.22%)
Jul 15, 2020
7.683
7.902
7.530
7.798
28,033,992
+0.23(+3.07%)
Jul 14, 2020
7.215
7.670
7.178
7.565
25,836,336
+0.20(+2.75%)
Jul 13, 2020
7.630
7.707
7.298
7.362
25,389,272
-0.29(-3.79%)
Jul 10, 2020
7.357
7.713
7.305
7.652
24,690,800
+0.34(+4.61%)
Jul 09, 2020
7.678
7.692
7.210
7.315
34,338,224
-0.42(-5.46%)
Jul 08, 2020
7.657
7.787
7.555
7.737
24,325,092
+0.21(+2.72%)
Jul 07, 2020
7.562
7.750
7.515
7.532
21,208,532
-0.10(-1.25%)
Jul 06, 2020
7.543
7.785
7.530
7.628
26,667,872
+0.12(+1.63%)
Jul 02, 2020
7.562
7.685
7.315
7.505
39,415,200
+0.18(+2.53%)
Jul 01, 2020
7.310
7.410
7.110
7.320
35,587,904
+0.15(+2.09%)
Jun 30, 2020
7.075
7.430
7.027
7.170
35,673,992
-0.11(-1.54%)
Jun 29, 2020
7.032
7.383
6.940
7.282
32,328,476
+0.48(+7.06%)
Jun 26, 2020
6.965
6.987
6.692
6.803
36,056,000
-0.32(-4.49%)
Jun 25, 2020
6.730
7.150
6.670
7.122
39,251,112
+0.37(+5.48%)
Jun 24, 2020
7.388
7.505
6.532
6.753
62,858,508
-0.83(-10.98%)
Jun 23, 2020
7.893
7.960
7.500
7.585
47,014,140
-0.13(-1.72%)
Jun 22, 2020
7.423
7.747
7.370
7.718
35,531,988
+0.39(+5.36%)
Jun 19, 2020
7.555
7.657
6.952
7.325
63,181,200
+0.20(+2.77%)
Jun 18, 2020
6.815
7.202
6.787
7.128
40,050,400
+0.33(+4.82%)
Jun 17, 2020
6.897
7.045
6.735
6.800
37,863,748
-0.18(-2.61%)
Jun 16, 2020
7.105
7.312
6.647
6.982
69,930,416
+0.35(+5.32%)
Jun 15, 2020
5.895
6.695
5.848
6.630
54,538,204
+0.25(+3.92%)
Jun 12, 2020
6.487
6.580
6.103
6.380
49,222,000
+0.12(+2.00%)
Jun 11, 2020
6.475
6.660
6.055
6.255
84,958,072
-1.04(-14.23%)
Jun 10, 2020
7.088
7.617
6.930
7.293
72,407,624
+0.07(+0.93%)
Jun 09, 2020
6.942
7.357
6.872
7.225
50,781,372
+0.17(+2.37%)
Jun 08, 2020
7.303
7.385
7.005
7.058
69,564,080
-0.38(-5.17%)
Jun 05, 2020
7.350
7.572
7.310
7.442
62,498,000
+0.67(+9.89%)
Jun 04, 2020
6.625
6.912
6.540
6.772
51,543,380
+0.13(+2.03%)
Jun 03, 2020
6.607
6.910
6.410
6.638
80,611,552
+0.00(+0.08%)
Jun 02, 2020
6.322
6.655
6.300
6.633
54,298,692
+0.35(+5.53%)
Jun 01, 2020
5.928
6.325
5.895
6.285
64,096,224
+0.17(+2.82%)
May 29, 2020
5.468
6.300
5.425
6.112
78,442,000
+0.45(+7.95%)
May 28, 2020
5.490
5.865
5.353
5.662
62,293,516
+0.15(+2.81%)
May 27, 2020
5.732
5.795
5.350
5.508
69,298,088
-0.42(-7.01%)
May 26, 2020
5.945
6.025
5.665
5.923
57,837,788
+0.21(+3.68%)
May 22, 2020
5.562
5.723
5.300
5.713
58,064,400
-0.15(-2.60%)
May 21, 2020
5.987
6.000
5.680
5.865
67,078,856
+0.12(+2.18%)
May 20, 2020
5.537
5.787
5.492
5.740
70,391,424
+0.51(+9.75%)
May 19, 2020
5.383
5.445
5.135
5.230
52,759,288
-0.31(-5.60%)
May 18, 2020
5.290
5.532
5.143
5.540
75,331,504
+0.89(+19.08%)
May 15, 2020
4.468
4.688
4.357
4.652
66,262,800
+0.35(+8.26%)
May 14, 2020
4.000
4.388
3.953
4.298
54,414,080
+0.37(+9.42%)
May 13, 2020
4.095
4.183
3.810
3.928
54,058,836
-0.10(-2.60%)
May 12, 2020
4.173
4.210
3.982
4.032
54,621,976
-0.09(-2.12%)
May 11, 2020
4.293
4.332
3.990
4.120
64,370,256
-0.22(-5.18%)
May 08, 2020
4.185
4.430
3.978
4.345
82,340,800
+0.45(+11.70%)
May 07, 2020
4.412
4.435
3.820
3.890
93,699,576
-0.16(-3.95%)
May 06, 2020
4.188
4.258
3.845
4.050
88,309,440
-0.33(-7.48%)
May 05, 2020
4.035
4.393
4.025
4.378
90,690,624
+0.63(+16.81%)
May 04, 2020
3.385
3.750
3.335
3.748
50,637,144
+0.27(+7.69%)
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.