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
Junior Gold Mine Bull 3X Direxion
(NY:
JNUG
)
43.99
-0.19 (-0.43%)
Official Closing Price
Updated: 8:00 PM EDT, May 31, 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, 2018
669.09
682.04
659.97
663.81
207,987
-31.18(-4.49%)
Apr 27, 2018
703.14
703.14
686.10
694.99
125,060
+1.44(+0.21%)
Apr 26, 2018
696.90
703.62
679.88
693.55
145,014
+10.07(+1.47%)
Apr 25, 2018
682.04
701.65
671.49
683.48
139,014
-24.94(-3.52%)
Apr 24, 2018
695.95
713.69
690.81
708.42
168,178
+21.58(+3.14%)
Apr 23, 2018
702.66
706.02
682.52
686.83
193,986
-44.13(-6.04%)
Apr 20, 2018
740.07
742.47
720.89
730.96
211,812
-37.89(-4.93%)
Apr 19, 2018
766.45
787.08
739.11
768.85
205,969
+9.59(+1.26%)
Apr 18, 2018
762.13
785.64
756.86
759.26
228,902
+16.31(+2.19%)
Apr 17, 2018
720.89
751.83
716.14
742.95
133,356
+15.35(+2.11%)
Apr 16, 2018
741.03
741.03
715.45
727.60
148,697
-1.92(-0.26%)
Apr 13, 2018
712.73
742.66
710.82
729.52
196,280
+36.93(+5.33%)
Apr 12, 2018
700.26
711.77
691.15
692.59
167,897
-32.13(-4.43%)
Apr 11, 2018
700.26
753.50
697.87
724.72
356,051
+47.00(+6.94%)
Apr 10, 2018
672.92
690.67
666.31
677.72
153,076
+16.31(+2.47%)
Apr 09, 2018
660.93
680.60
644.62
661.41
161,179
-1.92(-0.29%)
Apr 06, 2018
662.37
666.21
652.30
663.33
209,566
+18.23(+2.83%)
Apr 05, 2018
623.52
646.06
623.04
645.11
160,296
+9.11(+1.43%)
Apr 04, 2018
667.65
668.13
629.28
635.99
204,742
-5.28(-0.82%)
Apr 03, 2018
654.70
657.57
633.59
641.27
178,665
-29.74(-4.43%)
Apr 02, 2018
671.49
693.31
659.01
671.00
280,935
+20.62(+3.17%)
Mar 29, 2018
650.38
650.38
650.38
0
+23.50(+3.75%)
Mar 28, 2018
650.38
653.74
621.12
626.88
311,326
-43.17(-6.44%)
Mar 27, 2018
671.96
687.31
659.97
670.05
233,020
-35.01(-4.97%)
Mar 26, 2018
706.02
719.45
702.18
705.06
209,187
+11.99(+1.73%)
Mar 23, 2018
695.47
715.61
683.48
693.07
338,150
+41.25(+6.33%)
Mar 22, 2018
664.29
676.76
648.46
651.82
233,740
-26.38(-3.89%)
Mar 21, 2018
636.95
691.63
628.32
678.20
507,568
+63.79(+10.38%)
Mar 20, 2018
623.52
627.17
608.88
614.41
169,599
-18.71(-2.95%)
Mar 19, 2018
616.33
643.67
605.77
633.11
257,414
+17.27(+2.80%)
Mar 16, 2018
624.48
625.44
602.90
615.85
208,245
-9.11(-1.46%)
Mar 15, 2018
631.67
635.51
616.33
624.96
248,294
-16.79(-2.62%)
Mar 14, 2018
640.79
654.22
634.55
641.75
116,793
+0.00(+0.00%)
Mar 13, 2018
652.30
660.79
628.37
641.75
187,387
-7.19(-1.11%)
Mar 12, 2018
625.92
651.34
612.49
648.94
227,147
+13.43(+2.11%)
Mar 09, 2018
625.44
659.49
624.96
635.51
262,115
-2.88(-0.45%)
Mar 08, 2018
637.91
643.67
620.64
638.39
251,392
+4.32(+0.68%)
Mar 07, 2018
624.48
634.07
338,753
-45.09(-6.64%)
Mar 06, 2018
668.61
704.58
667.65
679.16
360,991
+35.49(+5.51%)
Mar 05, 2018
631.67
646.06
624.48
643.67
181,963
+2.88(+0.45%)
Mar 02, 2018
667.65
676.28
635.99
640.79
282,299
-7.67(-1.18%)
Mar 01, 2018
604.34
656.62
579.39
648.46
405,079
+26.86(+4.32%)
Feb 28, 2018
633.59
643.67
619.68
621.60
174,263
-6.72(-1.07%)
Feb 27, 2018
668.13
670.05
614.89
628.32
344,458
-59.00(-8.58%)
Feb 26, 2018
673.40
688.75
663.34
687.31
185,738
+34.05(+5.21%)
Feb 23, 2018
635.99
660.93
626.88
653.26
164,627
+22.54(+3.57%)
Feb 22, 2018
628.80
630.72
217,661
-2.40(-0.38%)
Feb 21, 2018
658.53
702.39
633.11
633.11
333,092
-2.88(-0.45%)
Feb 20, 2018
666.69
681.08
627.36
635.99
275,059
-57.56(-8.30%)
Feb 16, 2018
693.55
693.55
693.55
0
-69.55(-9.11%)
Feb 15, 2018
765.49
773.89
734.80
763.09
309,899
+3.84(+0.51%)
Feb 14, 2018
666.69
768.85
645.59
759.26
525,742
+94.01(+14.13%)
Feb 13, 2018
657.58
675.80
640.31
665.25
267,247
+16.31(+2.51%)
Feb 12, 2018
603.86
670.53
590.91
648.94
319,147
+60.91(+10.36%)
Feb 09, 2018
632.63
634.07
543.90
588.03
500,494
-43.65(-6.91%)
Feb 08, 2018
632.15
661.89
617.77
631.67
296,933
+5.28(+0.84%)
Feb 07, 2018
630.72
658.43
618.25
626.40
312,988
-18.23(-2.83%)
Feb 06, 2018
671.49
688.27
640.79
644.62
305,942
-57.32(-8.17%)
Feb 05, 2018
701.22
707.46
671.96
701.94
221,978
+7.91(+1.14%)
Feb 02, 2018
747.27
747.27
685.87
694.03
420,888
-93.53(-11.88%)
Feb 01, 2018
768.37
782.70
754.46
787.56
259,061
-4.80(-0.61%)
Jan 31, 2018
779.40
805.78
726.64
792.35
379,749
+35.49(+4.69%)
Jan 30, 2018
812.50
814.89
746.31
756.86
264,378
-30.70(-3.90%)
Jan 29, 2018
851.35
853.75
777.00
787.56
327,985
-90.65(-10.32%)
Jan 26, 2018
877.73
901.23
864.78
878.21
154,563
+15.83(+1.84%)
Jan 25, 2018
966.46
973.17
851.35
862.38
392,016
-94.97(-9.92%)
Jan 24, 2018
952.07
983.25
941.04
957.35
324,028
+52.76(+5.83%)
Jan 23, 2018
849.43
911.30
824.01
904.59
238,190
+39.33(+4.55%)
Jan 22, 2018
865.74
883.96
845.59
865.26
146,173
+5.28(+0.61%)
Jan 19, 2018
867.17
881.32
857.58
859.98
172,132
+10.07(+1.19%)
Jan 18, 2018
906.50
912.74
843.24
849.91
310,136
-53.24(-5.89%)
Jan 17, 2018
936.24
965.98
897.87
903.15
297,686
-47.48(-4.99%)
Jan 16, 2018
913.22
957.35
899.91
950.63
253,851
+48.44(+5.37%)
Jan 12, 2018
902.19
902.19
902.19
0
+70.51(+8.48%)
Jan 11, 2018
822.57
838.88
821.61
831.68
137,985
+19.66(+2.42%)
Jan 10, 2018
812.02
199,878
+26.38(+3.36%)
Jan 09, 2018
807.70
808.18
777.48
785.64
200,163
-48.92(-5.86%)
Jan 08, 2018
865.74
869.33
825.93
834.56
214,673
-39.33(-4.50%)
Jan 05, 2018
871.97
896.43
866.22
873.89
146,236
-19.66(-2.20%)
Jan 04, 2018
869.09
899.79
852.54
893.55
188,866
+14.39(+1.64%)
Jan 03, 2018
917.54
927.61
837.44
879.16
273,320
-47.48(-5.12%)
Jan 02, 2018
877.73
927.61
870.53
926.65
228,086
+74.82(+8.78%)
Dec 29, 2017
851.83
851.83
851.83
0
-7.19(-0.84%)
Dec 28, 2017
868.13
877.73
836.00
859.02
234,975
-1.44(-0.17%)
Dec 27, 2017
874.85
875.81
836.00
860.46
193,762
-4.80(-0.55%)
Dec 26, 2017
828.80
869.09
818.25
865.26
246,939
+54.20(+6.68%)
Dec 22, 2017
792.35
820.17
780.58
811.06
234,426
+32.14(+4.13%)
Dec 21, 2017
754.46
793.79
750.62
778.92
220,568
+23.50(+3.11%)
Dec 20, 2017
724.24
766.63
719.93
755.42
252,931
+43.17(+6.06%)
Dec 19, 2017
708.90
723.28
696.90
712.25
177,613
+7.68(+1.09%)
Dec 18, 2017
687.79
712.25
687.79
704.58
200,697
+31.18(+4.63%)
Dec 15, 2017
698.82
699.78
665.73
673.40
181,803
-5.28(-0.78%)
Dec 14, 2017
676.28
686.83
646.78
678.68
252,298
-2.88(-0.42%)
Dec 13, 2017
608.17
697.87
608.17
681.56
359,042
+69.55(+11.36%)
Dec 12, 2017
600.74
612.97
596.42
612.01
119,308
+3.84(+0.63%)
Dec 11, 2017
611.05
633.11
598.10
608.17
167,912
+1.92(+0.32%)
Dec 08, 2017
593.30
614.41
592.83
606.25
145,582
+17.27(+2.93%)
Dec 07, 2017
590.43
604.82
577.48
588.99
206,736
-24.46(-3.99%)
Dec 06, 2017
625.44
639.11
605.30
613.45
168,078
-26.38(-4.12%)
Dec 05, 2017
658.05
659.01
620.16
639.83
254,905
-29.26(-4.37%)
Dec 04, 2017
685.87
685.87
665.73
669.09
188,758
-27.34(-3.93%)
Dec 01, 2017
691.63
726.64
687.79
696.43
228,095
+4.80(+0.69%)
Nov 30, 2017
689.23
710.10
677.24
691.63
214,229
-5.76(-0.83%)
Nov 29, 2017
718.97
718.97
692.11
697.38
256,956
-39.81(-5.40%)
Nov 28, 2017
752.54
755.35
728.56
737.19
148,854
-13.91(-1.85%)
Nov 27, 2017
758.30
762.62
736.72
751.10
126,683
+16.31(+2.22%)
Nov 24, 2017
734.80
759.02
729.04
734.80
91,704
-13.43(-1.79%)
Nov 22, 2017
733.84
756.86
731.92
748.23
204,831
+29.26(+4.07%)
Nov 21, 2017
714.17
735.28
712.30
718.97
172,695
+13.91(+1.97%)
Nov 20, 2017
725.20
727.60
695.47
705.06
230,971
-39.33(-5.28%)
Nov 17, 2017
722.33
755.90
716.09
744.39
232,885
+30.70(+4.30%)
Nov 16, 2017
704.10
718.01
701.70
713.69
102,089
+2.88(+0.40%)
Nov 15, 2017
713.69
714.65
691.63
710.82
164,076
+10.55(+1.51%)
Nov 14, 2017
704.10
719.45
690.19
700.26
198,860
-14.87(-2.08%)
Nov 13, 2017
738.15
740.55
710.34
715.13
187,500
-14.87(-2.04%)
Nov 10, 2017
760.22
765.46
724.73
730.00
202,924
-34.53(-4.52%)
Nov 09, 2017
784.68
784.68
751.10
764.53
203,746
-9.11(-1.18%)
Nov 08, 2017
777.00
793.79
769.86
773.65
185,298
+13.91(+1.83%)
Nov 07, 2017
767.89
773.65
739.59
759.74
176,440
-20.14(-2.58%)
Nov 06, 2017
733.84
792.35
729.10
779.88
248,206
+46.52(+6.34%)
Nov 03, 2017
766.45
766.45
718.01
733.36
238,450
-20.62(-2.74%)
Nov 02, 2017
744.39
774.61
742.52
753.98
166,004
+21.10(+2.88%)
Nov 01, 2017
737.67
772.21
726.07
732.88
257,334
+5.76(+0.79%)
Oct 31, 2017
741.03
741.99
720.89
727.12
193,268
-34.53(-4.53%)
Oct 30, 2017
774.76
727.60
761.66
207,942
+31.66(+4.34%)
Oct 27, 2017
714.17
746.79
701.94
730.00
218,721
+8.15(+1.13%)
Oct 26, 2017
764.05
766.50
711.29
721.85
302,694
-35.97(-4.75%)
Oct 25, 2017
778.44
781.80
751.58
757.82
239,039
-20.62(-2.65%)
Oct 24, 2017
797.63
806.74
772.50
778.44
229,786
-28.78(-3.57%)
Oct 23, 2017
809.62
823.89
784.44
807.22
258,682
-16.31(-1.98%)
Oct 20, 2017
844.15
848.47
817.34
823.53
258,987
-37.41(-4.35%)
Oct 19, 2017
863.34
875.33
852.07
860.94
190,742
+13.43(+1.58%)
Oct 18, 2017
862.86
872.93
845.11
847.51
192,748
-19.66(-2.27%)
Oct 17, 2017
858.54
875.33
840.79
867.17
274,248
-7.19(-0.82%)
Oct 16, 2017
926.65
932.88
856.14
874.37
294,213
-54.20(-5.84%)
Oct 13, 2017
954.47
957.83
912.74
928.57
194,816
-4.80(-0.51%)
Oct 12, 2017
947.75
953.51
923.29
933.36
174,876
-24.46(-2.55%)
Oct 11, 2017
936.24
958.78
883.00
957.83
311,118
+32.13(+3.47%)
Oct 10, 2017
978.45
980.37
916.75
925.69
236,058
-38.37(-3.98%)
Oct 09, 2017
944.88
969.34
928.09
964.06
180,957
+34.53(+3.72%)
Oct 06, 2017
871.97
932.40
849.43
929.53
361,502
+58.04(+6.66%)
Oct 05, 2017
908.42
913.03
866.70
871.49
222,195
-39.81(-4.37%)
Oct 04, 2017
907.94
915.25
889.23
911.30
200,683
+22.06(+2.48%)
Oct 03, 2017
865.26
901.23
859.50
889.24
195,246
+32.62(+3.81%)
Oct 02, 2017
851.35
869.57
830.24
856.62
198,350
-3.36(-0.39%)
Sep 29, 2017
887.32
889.72
857.10
859.98
175,115
-18.71(-2.13%)
Sep 28, 2017
867.17
900.27
857.10
878.69
235,309
+21.58(+2.52%)
Sep 27, 2017
890.68
854.23
857.10
295,056
-43.65(-4.85%)
Sep 26, 2017
925.69
949.24
883.55
900.75
302,851
-61.87(-6.43%)
Sep 25, 2017
901.23
978.45
898.83
962.62
276,340
+47.96(+5.24%)
Sep 22, 2017
903.63
928.09
892.16
914.66
219,505
+37.41(+4.26%)
Sep 21, 2017
863.34
917.06
861.90
877.25
252,605
-25.42(-2.82%)
Sep 20, 2017
961.66
998.59
866.22
902.67
406,070
-49.40(-5.19%)
Sep 19, 2017
942.00
960.22
930.49
952.07
215,687
+17.75(+1.90%)
Sep 18, 2017
959.74
974.61
919.46
934.32
286,999
-72.91(-7.24%)
Sep 15, 2017
1054
1060
996.67
1007
229,312
-47.48(-4.50%)
Sep 14, 2017
1019
1063
1005
1055
225,557
+27.34(+2.66%)
Sep 13, 2017
1088
1088
1011
1027
247,028
-70.51(-6.42%)
Sep 12, 2017
1059
1112
1046
1098
216,741
+35.97(+3.39%)
Sep 11, 2017
1093
1147
1052
1062
276,266
-97.36(-8.40%)
Sep 08, 2017
1223
1226
1132
1159
312,488
-65.23(-5.33%)
Sep 07, 2017
1199
1236
1176
1224
285,304
+74.34(+6.46%)
Sep 06, 2017
1180
1218
1118
1150
269,483
-50.84(-4.23%)
Sep 05, 2017
1126
1203
1125
1201
270,918
+101.20(+9.20%)
Sep 01, 2017
1109
1112
1047
1100
274,885
+18.23(+1.69%)
Aug 31, 2017
989.96
1086
989.96
1082
279,594
+95.93(+9.73%)
Aug 30, 2017
1024
1026
974.20
985.64
172,473
-43.65(-4.24%)
Aug 29, 2017
1074
1091
985.17
1029
276,795
+18.23(+1.80%)
Aug 28, 2017
925.69
1013
925.69
1011
318,249
+103.12(+11.36%)
Aug 25, 2017
911.30
924.25
870.53
907.94
182,813
+8.63(+0.96%)
Aug 24, 2017
882.52
912.93
877.73
899.31
144,094
+6.23(+0.70%)
Aug 23, 2017
889.24
895.71
867.36
893.08
132,909
+19.19(+2.20%)
Aug 22, 2017
887.80
902.67
872.45
873.89
126,975
-27.82(-3.09%)
Aug 21, 2017
874.37
901.71
874.37
901.71
163,022
+37.41(+4.33%)
Aug 18, 2017
895.47
908.90
849.43
864.30
263,461
-1.44(-0.17%)
Aug 17, 2017
875.33
889.72
847.99
865.74
192,189
+3.84(+0.45%)
Aug 16, 2017
803.86
874.85
798.54
861.90
262,679
+53.72(+6.65%)
Aug 15, 2017
799.55
817.66
792.35
808.18
211,811
-35.49(-4.21%)
Aug 14, 2017
854.23
870.53
836.96
843.67
174,603
-41.25(-4.66%)
Aug 11, 2017
857.10
886.36
841.75
884.92
214,445
+23.02(+2.67%)
Aug 10, 2017
855.18
866.22
843.67
861.90
253,921
+39.33(+4.78%)
Aug 09, 2017
824.49
836.96
801.47
822.57
276,826
+35.01(+4.45%)
Aug 08, 2017
794.27
800.51
753.51
787.56
285,115
+5.28(+0.67%)
Aug 07, 2017
782.76
801.47
776.04
782.28
166,521
-13.43(-1.69%)
Aug 04, 2017
829.76
834.08
778.92
795.71
322,676
-58.04(-6.80%)
Aug 03, 2017
862.86
876.29
849.43
853.75
160,958
-7.67(-0.89%)
Aug 02, 2017
876.29
900.27
856.62
861.42
198,026
-26.86(-3.02%)
Aug 01, 2017
879.64
922.81
872.93
888.28
185,999
-5.27(-0.59%)
Jul 31, 2017
886.84
916.10
876.77
893.55
179,770
-1.44(-0.16%)
Jul 28, 2017
854.23
900.75
853.75
894.99
256,797
+48.44(+5.72%)
Jul 27, 2017
887.80
894.99
831.20
846.55
339,567
-39.81(-4.49%)
Jul 26, 2017
800.99
909.38
798.11
886.36
443,080
+84.89(+10.59%)
Jul 25, 2017
797.63
801.47
179,494
-13.43(-1.65%)
Jul 24, 2017
868.13
871.97
803.86
814.89
243,558
-49.40(-5.72%)
Jul 21, 2017
871.01
874.37
851.35
864.30
175,703
+14.87(+1.75%)
Jul 20, 2017
831.68
864.35
826.89
849.43
193,299
+7.19(+0.85%)
Jul 19, 2017
841.75
859.02
821.13
842.23
173,602
-6.24(-0.73%)
Jul 18, 2017
857.58
864.78
838.40
848.47
201,844
+15.35(+1.84%)
Jul 17, 2017
825.93
848.47
824.97
833.12
205,503
+28.30(+3.52%)
Jul 14, 2017
824.87
798.11
804.82
282,299
+33.57(+4.35%)
Jul 13, 2017
803.38
813.46
763.09
771.25
268,611
-32.62(-4.06%)
Jul 12, 2017
820.17
835.52
800.99
803.86
293,253
+10.07(+1.27%)
Jul 11, 2017
775.09
798.59
741.07
793.79
317,201
+9.59(+1.22%)
Jul 10, 2017
717.05
787.56
711.77
784.20
295,921
+49.40(+6.72%)
Jul 07, 2017
767.41
768.37
710.82
734.80
370,151
-52.28(-6.64%)
Jul 06, 2017
813.46
814.41
775.57
787.08
285,966
-36.93(-4.48%)
Jul 05, 2017
807.70
834.08
780.84
824.01
302,956
+16.79(+2.08%)
Jul 03, 2017
847.51
851.35
803.38
807.22
246,203
-85.85(-9.61%)
Jun 30, 2017
873.89
906.02
873.41
893.08
184,539
+8.63(+0.98%)
Jun 29, 2017
916.10
922.81
863.34
884.44
338,194
-59.95(-6.35%)
Jun 28, 2017
921.85
946.31
894.99
944.39
242,991
+38.37(+4.23%)
Jun 27, 2017
946.31
958.78
904.11
906.02
282,260
-22.06(-2.38%)
Jun 26, 2017
904.11
957.83
902.67
928.09
230,691
-31.18(-3.25%)
Jun 23, 2017
946.79
961.66
925.69
959.26
254,299
+48.92(+5.37%)
Jun 22, 2017
889.72
923.29
881.56
910.34
350,420
+49.40(+5.74%)
Jun 21, 2017
817.77
867.17
816.33
860.94
329,166
+38.37(+4.66%)
Jun 20, 2017
831.68
832.64
801.95
822.57
276,833
-6.24(-0.75%)
Jun 19, 2017
838.88
872.93
825.45
828.80
307,328
-35.49(-4.11%)
Jun 16, 2017
854.23
880.12
832.64
864.30
344,725
+14.39(+1.69%)
Jun 15, 2017
820.65
885.88
815.85
849.91
339,036
+0.00(+0.00%)
Jun 14, 2017
1040
1045
803.86
849.91
759,443
-134.30(-13.65%)
Jun 13, 2017
912.26
1012
911.30
984.21
464,942
+61.39(+6.65%)
Jun 12, 2017
858.54
949.19
856.02
922.81
443,921
+47.48(+5.42%)
Jun 09, 2017
869.09
914.66
868.61
875.33
427,455
-47.00(-5.10%)
Jun 08, 2017
944.88
951.21
884.20
922.33
506,964
-51.32(-5.27%)
Jun 07, 2017
949.19
992.36
926.65
973.65
582,815
-4.80(-0.49%)
Jun 06, 2017
871.49
985.64
869.57
978.45
649,277
+146.29(+17.58%)
Jun 05, 2017
835.52
840.79
788.03
832.16
423,800
+13.91(+1.70%)
Jun 02, 2017
812.50
831.20
796.19
818.25
372,094
+31.66(+4.02%)
Jun 01, 2017
766.93
801.47
763.09
786.60
366,295
-1.92(-0.24%)
May 31, 2017
799.55
816.33
760.47
788.51
456,129
-10.55(-1.32%)
May 30, 2017
798.11
816.33
793.31
799.07
329,907
-29.74(-3.59%)
May 26, 2017
860.46
860.94
826.89
828.80
305,784
+15.83(+1.95%)
May 25, 2017
821.61
837.97
787.08
812.98
402,214
-34.53(-4.07%)
May 24, 2017
807.22
861.90
752.06
847.51
544,306
+20.62(+2.49%)
May 23, 2017
930.49
936.72
820.66
826.89
414,350
-93.05(-10.11%)
May 22, 2017
904.59
940.56
899.79
919.93
245,104
+35.49(+4.01%)
May 19, 2017
905.54
910.34
871.97
884.44
246,571
+2.88(+0.33%)
May 18, 2017
957.83
957.83
870.05
881.56
424,855
-96.41(-9.86%)
May 17, 2017
983.25
1017
940.56
977.97
510,603
+57.08(+6.20%)
May 16, 2017
907.94
934.32
894.51
920.89
368,385
+21.58(+2.40%)
May 15, 2017
943.44
946.79
840.79
899.31
468,816
+12.95(+1.46%)
May 12, 2017
891.16
920.89
867.17
886.36
535,961
+39.81(+4.70%)
May 11, 2017
780.36
851.35
779.88
846.55
490,656
+81.54(+10.66%)
May 10, 2017
745.35
787.56
745.35
765.01
395,454
+45.57(+6.33%)
May 09, 2017
699.30
724.24
684.91
719.45
379,652
-5.28(-0.73%)
May 08, 2017
731.44
732.40
682.52
724.72
393,325
+5.76(+0.80%)
May 05, 2017
683.48
746.79
681.08
718.97
368,521
+41.25(+6.09%)
May 04, 2017
719.93
733.36
658.05
677.72
587,469
-83.94(-11.02%)
May 03, 2017
784.20
846.55
754.94
761.66
479,855
-26.38(-3.35%)
May 02, 2017
781.80
824.97
772.69
788.03
248,626
-8.63(-1.08%)
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.