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
Microsectors U.S. Big Oil Index -3X ETN
(NY:
NRGD
)
190.65
+4.09 (+2.19%)
Official Closing Price
Updated: 4:10 PM EDT, Jun 14, 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 28, 2023
327.43
327.43
302.37
309.58
45,509
-13.40(-4.15%)
Apr 27, 2023
317.83
334.00
316.92
322.98
29,715
+6.00(+1.89%)
Apr 26, 2023
311.57
322.87
305.80
316.98
39,077
+6.70(+2.16%)
Apr 25, 2023
301.19
314.24
301.19
310.28
37,687
+17.40(+5.94%)
Apr 24, 2023
307.07
307.07
289.10
292.88
32,666
-11.76(-3.86%)
Apr 21, 2023
295.74
309.13
295.74
304.64
36,451
+6.70(+2.25%)
Apr 20, 2023
301.75
306.80
297.91
297.94
37,023
+8.25(+2.85%)
Apr 19, 2023
291.00
301.30
289.69
289.69
39,107
+6.15(+2.17%)
Apr 18, 2023
287.97
291.20
280.48
283.54
33,473
+0.48(+0.17%)
Apr 17, 2023
273.34
284.53
272.53
283.06
27,209
+13.55(+5.03%)
Apr 14, 2023
269.00
273.74
263.80
269.51
25,005
-0.97(-0.36%)
Apr 13, 2023
275.89
277.00
267.80
270.48
21,617
-4.26(-1.55%)
Apr 12, 2023
271.83
276.00
268.00
274.74
33,941
-0.52(-0.19%)
Apr 11, 2023
280.86
281.94
270.88
275.26
34,805
-8.02(-2.83%)
Apr 10, 2023
285.16
285.60
273.03
283.28
39,418
-11.93(-4.04%)
Apr 06, 2023
284.14
296.94
284.13
295.21
37,326
+12.94(+4.58%)
Apr 05, 2023
299.36
303.30
282.27
282.27
44,578
-18.31(-6.09%)
Apr 04, 2023
275.00
306.33
275.00
300.58
55,410
+22.82(+8.22%)
Apr 03, 2023
277.14
289.09
271.52
277.76
94,833
-41.84(-13.09%)
Mar 31, 2023
324.73
327.15
319.00
319.60
16,571
-5.72(-1.76%)
Mar 30, 2023
320.50
330.01
318.11
325.32
21,196
-1.10(-0.34%)
Mar 29, 2023
330.01
336.30
326.42
326.42
29,656
-16.61(-4.84%)
Mar 28, 2023
366.72
366.72
337.61
343.03
40,093
-21.69(-5.95%)
Mar 27, 2023
376.03
390.64
359.61
364.72
32,888
-28.70(-7.30%)
Mar 24, 2023
414.63
425.24
387.35
393.42
33,624
-1.16(-0.29%)
Mar 23, 2023
375.00
404.75
364.56
394.58
26,190
+13.01(+3.41%)
Mar 22, 2023
358.01
381.57
355.72
381.57
29,143
+18.97(+5.23%)
Mar 21, 2023
376.02
376.02
358.62
362.60
34,643
-33.39(-8.43%)
Mar 20, 2023
417.48
418.94
388.00
395.99
33,056
-24.44(-5.81%)
Mar 17, 2023
407.11
432.25
403.68
420.43
44,516
+14.71(+3.63%)
Mar 16, 2023
451.60
458.75
404.05
405.72
57,525
-24.17(-5.62%)
Mar 15, 2023
405.00
444.62
400.73
429.89
122,847
+62.86(+17.13%)
Mar 14, 2023
379.85
387.00
341.07
367.03
44,101
-15.66(-4.09%)
Mar 13, 2023
378.05
402.40
366.73
382.69
55,345
+28.76(+8.13%)
Mar 10, 2023
342.63
358.05
326.00
353.93
58,551
+11.30(+3.30%)
Mar 09, 2023
321.74
343.78
308.81
342.63
34,685
+10.27(+3.09%)
Mar 08, 2023
324.25
343.00
312.33
332.36
53,189
+9.37(+2.90%)
Mar 07, 2023
311.24
325.93
309.83
322.99
30,099
+16.60(+5.42%)
Mar 06, 2023
307.80
316.52
305.42
306.39
38,252
+2.39(+0.79%)
Mar 03, 2023
329.40
330.00
299.50
304.00
34,233
-13.64(-4.30%)
Mar 02, 2023
328.90
331.30
314.31
317.64
36,705
-7.26(-2.23%)
Mar 01, 2023
356.16
356.16
323.03
324.90
46,248
-32.35(-9.06%)
Feb 28, 2023
331.18
358.12
331.18
357.25
22,541
+14.71(+4.29%)
Feb 27, 2023
344.65
351.95
339.50
342.54
29,481
-7.53(-2.15%)
Feb 24, 2023
356.18
368.60
346.51
350.07
46,506
+7.29(+2.13%)
Feb 23, 2023
342.50
356.85
335.71
342.78
30,005
-14.36(-4.02%)
Feb 22, 2023
351.71
365.00
343.80
357.14
46,803
+10.16(+2.93%)
Feb 21, 2023
348.34
350.88
341.17
346.98
42,302
-0.99(-0.28%)
Feb 17, 2023
326.39
353.36
326.39
347.97
79,928
+34.69(+11.07%)
Feb 16, 2023
300.60
314.31
297.13
313.28
43,676
+13.99(+4.67%)
Feb 15, 2023
286.23
307.35
284.74
299.29
75,461
+26.50(+9.71%)
Feb 14, 2023
284.13
284.50
269.34
272.79
60,511
-3.45(-1.25%)
Feb 13, 2023
279.88
287.34
273.90
276.24
39,205
+2.44(+0.89%)
Feb 10, 2023
304.75
304.75
272.20
273.80
95,430
-44.40(-13.95%)
Feb 09, 2023
311.40
318.86
307.55
318.20
40,311
+8.12(+2.62%)
Feb 08, 2023
300.48
314.43
297.01
310.08
70,594
+7.39(+2.44%)
Feb 07, 2023
334.85
340.97
301.85
302.69
60,202
-39.88(-11.64%)
Feb 06, 2023
332.35
356.37
328.38
342.57
39,829
+7.60(+2.27%)
Feb 03, 2023
321.79
336.39
310.10
334.97
54,794
+6.78(+2.07%)
Feb 02, 2023
315.00
340.00
314.31
328.19
65,042
+19.36(+6.27%)
Feb 01, 2023
287.62
319.46
287.62
308.83
86,740
+22.80(+7.97%)
Jan 31, 2023
287.68
296.59
281.94
286.03
47,607
+0.08(+0.03%)
Jan 30, 2023
270.04
287.04
269.50
285.95
95,588
+21.38(+8.08%)
Jan 27, 2023
252.99
264.70
246.43
264.57
112,053
+14.80(+5.92%)
Jan 26, 2023
265.29
275.00
249.77
249.77
138,865
-27.45(-9.90%)
Jan 25, 2023
281.79
293.39
277.22
277.22
63,986
+0.08(+0.03%)
Jan 24, 2023
274.91
292.49
273.23
277.14
84,308
+4.13(+1.51%)
Jan 23, 2023
271.11
275.52
262.28
273.01
67,548
-1.30(-0.47%)
Jan 20, 2023
288.76
293.00
274.31
274.31
67,378
-14.48(-5.01%)
Jan 19, 2023
307.54
310.72
285.75
288.79
78,230
-14.49(-4.78%)
Jan 18, 2023
287.77
304.59
272.18
303.28
82,325
+10.12(+3.45%)
Jan 17, 2023
288.19
296.00
279.25
293.16
70,875
+0.70(+0.24%)
Jan 13, 2023
295.67
303.00
289.94
292.46
58,081
-1.11(-0.38%)
Jan 12, 2023
307.01
308.19
288.00
293.57
74,948
-19.18(-6.13%)
Jan 11, 2023
305.35
320.59
304.00
312.75
55,509
-1.85(-0.59%)
Jan 10, 2023
317.79
330.00
312.49
314.60
44,738
-7.14(-2.22%)
Jan 09, 2023
300.03
325.18
299.80
321.74
70,525
+5.73(+1.81%)
Jan 06, 2023
322.20
323.10
301.79
316.01
106,003
-16.56(-4.98%)
Jan 05, 2023
360.44
360.44
330.65
332.57
82,315
-26.91(-7.49%)
Jan 04, 2023
380.00
380.00
354.21
359.48
91,583
-1.49(-0.41%)
Jan 03, 2023
334.46
369.97
326.00
360.97
101,657
+38.56(+11.96%)
Dec 30, 2022
334.88
334.88
321.71
322.41
60,983
-6.92(-2.10%)
Dec 29, 2022
344.46
344.46
324.79
329.33
46,029
-8.54(-2.53%)
Dec 28, 2022
317.30
340.40
317.30
337.87
91,854
+23.39(+7.44%)
Dec 27, 2022
320.42
324.42
311.64
314.48
55,563
-11.27(-3.46%)
Dec 23, 2022
350.01
354.00
325.56
325.75
97,219
-38.80(-10.64%)
Dec 22, 2022
339.00
383.40
338.00
364.55
103,429
+25.09(+7.39%)
Dec 21, 2022
338.00
353.60
334.71
339.46
80,348
-20.91(-5.80%)
Dec 20, 2022
371.63
374.95
351.41
360.37
106,482
-13.12(-3.51%)
Dec 19, 2022
368.20
380.92
357.83
373.49
67,458
-0.49(-0.13%)
Dec 16, 2022
380.32
389.91
371.00
373.98
122,297
+14.47(+4.02%)
Dec 15, 2022
369.51
381.20
359.51
359.51
100,623
+3.33(+0.93%)
Dec 14, 2022
344.64
365.26
338.00
356.18
77,469
+5.39(+1.54%)
Dec 13, 2022
339.99
356.35
336.30
350.79
108,181
-14.63(-4.00%)
Dec 12, 2022
390.90
395.84
363.25
365.42
94,584
-32.20(-8.10%)
Dec 09, 2022
370.98
397.62
363.48
397.62
133,609
+27.77(+7.51%)
Dec 08, 2022
334.02
375.43
332.82
369.85
122,585
+13.03(+3.65%)
Dec 07, 2022
356.99
367.62
343.51
356.82
105,874
-0.39(-0.11%)
Dec 06, 2022
337.84
365.35
323.71
357.21
202,472
+27.57(+8.36%)
Dec 05, 2022
288.64
336.00
285.88
329.64
278,843
+29.85(+9.96%)
Dec 02, 2022
293.60
304.58
285.30
299.79
206,989
+9.29(+3.20%)
Dec 01, 2022
280.50
292.00
276.50
290.50
102,120
+4.40(+1.54%)
Nov 30, 2022
276.40
298.00
273.50
286.10
151,215
+0.20(+0.07%)
Nov 29, 2022
285.50
291.00
278.10
285.90
131,005
-10.40(-3.51%)
Nov 28, 2022
291.70
297.70
282.20
296.30
165,584
+24.40(+8.97%)
Nov 25, 2022
268.20
273.10
261.70
271.90
58,241
+1.50(+0.55%)
Nov 23, 2022
273.30
279.10
264.60
270.40
139,919
+8.80(+3.36%)
Nov 22, 2022
280.50
282.79
258.80
261.60
175,815
-30.00(-10.29%)
Nov 21, 2022
295.70
316.80
286.10
291.60
246,838
+13.40(+4.82%)
Nov 18, 2022
284.70
295.90
275.50
278.20
214,891
+8.60(+3.19%)
Nov 17, 2022
286.50
292.20
268.90
269.60
255,029
-4.40(-1.61%)
Nov 16, 2022
264.80
278.18
259.80
274.00
266,532
+17.10(+6.66%)
Nov 15, 2022
261.20
269.10
255.50
256.90
259,310
-10.70(-4.00%)
Nov 14, 2022
268.50
268.70
251.05
267.60
323,853
+2.10(+0.79%)
Nov 11, 2022
282.00
282.40
262.80
265.50
298,913
-31.20(-10.52%)
Nov 10, 2022
296.70
319.30
294.80
296.70
268,846
-23.60(-7.37%)
Nov 09, 2022
287.90
321.90
286.30
320.30
353,283
+42.40(+15.26%)
Nov 08, 2022
279.40
288.70
273.71
277.90
238,586
+0.40(+0.14%)
Nov 07, 2022
289.90
292.20
274.80
277.50
251,142
-15.40(-5.26%)
Nov 04, 2022
276.20
302.60
266.00
292.90
282,809
-6.50(-2.17%)
Nov 03, 2022
326.10
329.80
292.80
299.40
187,264
-22.60(-7.02%)
Nov 02, 2022
296.90
323.80
322.00
318,899
+29.20(+9.97%)
Nov 01, 2022
290.50
299.70
286.81
292.80
177,843
-12.40(-4.06%)
Oct 31, 2022
317.50
319.70
289.90
305.20
194,180
-3.70(-1.20%)
Oct 28, 2022
298.00
323.90
290.00
308.90
220,613
+2.70(+0.88%)
Oct 27, 2022
296.80
309.40
289.40
306.20
222,843
-4.00(-1.29%)
Oct 26, 2022
318.80
322.50
302.00
310.20
149,266
-12.90(-3.99%)
Oct 25, 2022
323.30
332.20
316.50
323.10
71,704
+4.30(+1.35%)
Oct 24, 2022
322.30
328.50
310.90
318.80
102,285
-3.70(-1.15%)
Oct 21, 2022
345.60
348.10
321.95
322.50
136,915
-28.80(-8.20%)
Oct 20, 2022
347.00
357.50
332.30
351.30
100,761
-5.20(-1.46%)
Oct 19, 2022
390.40
390.40
351.70
356.50
124,619
-31.40(-8.09%)
Oct 18, 2022
389.40
413.10
378.00
387.90
121,056
-11.30(-2.83%)
Oct 17, 2022
393.10
405.00
375.00
399.20
66,747
-15.50(-3.74%)
Oct 14, 2022
380.00
417.00
364.00
414.70
128,781
+45.20(+12.23%)
Oct 13, 2022
441.10
441.50
361.61
369.50
159,363
-53.00(-12.54%)
Oct 12, 2022
449.80
460.95
412.40
422.50
111,419
-18.50(-4.20%)
Oct 11, 2022
450.40
460.20
418.50
441.00
139,951
+16.70(+3.94%)
Oct 10, 2022
392.30
428.10
380.70
424.30
155,166
+29.90(+7.58%)
Oct 07, 2022
381.50
404.80
368.20
394.40
163,644
+8.80(+2.28%)
Oct 06, 2022
413.50
416.00
381.80
385.60
83,928
-21.00(-5.16%)
Oct 05, 2022
427.80
444.20
395.70
406.60
134,347
-21.40(-5.00%)
Oct 04, 2022
464.80
478.70
426.10
428.00
71,323
-69.70(-14.00%)
Oct 03, 2022
535.40
535.60
485.20
497.70
59,144
-102.70(-17.11%)
Sep 30, 2022
605.00
624.32
575.82
600.40
52,593
+11.60(+1.97%)
Sep 29, 2022
606.00
636.30
584.90
588.80
64,319
-1.53(-0.26%)
Sep 28, 2022
695.30
704.90
583.80
590.33
65,601
-122.97(-17.24%)
Sep 27, 2022
705.00
730.00
673.45
713.30
55,518
-31.50(-4.23%)
Sep 26, 2022
711.00
749.00
679.70
744.80
54,586
+49.60(+7.13%)
Sep 23, 2022
642.60
710.00
641.50
695.20
142,217
+117.60(+20.36%)
Sep 22, 2022
550.00
578.70
540.00
577.60
58,632
+1.00(+0.17%)
Sep 21, 2022
521.90
576.80
513.20
576.60
50,883
+26.70(+4.86%)
Sep 20, 2022
557.70
573.69
539.90
549.90
65,473
+1.90(+0.35%)
Sep 19, 2022
592.80
595.30
546.00
548.00
60,564
+2.50(+0.46%)
Sep 16, 2022
530.40
573.60
522.60
545.50
88,179
+26.40(+5.09%)
Sep 15, 2022
499.20
525.20
499.10
519.10
57,746
+42.30(+8.87%)
Sep 14, 2022
501.20
501.20
460.60
476.80
64,233
-37.40(-7.27%)
Sep 13, 2022
500.40
521.00
477.20
514.20
83,170
+35.50(+7.42%)
Sep 12, 2022
485.70
496.50
461.00
478.70
54,386
-29.10(-5.73%)
Sep 09, 2022
513.40
529.60
499.59
507.80
41,981
-38.80(-7.10%)
Sep 08, 2022
540.70
562.60
534.70
546.60
55,937
-2.20(-0.40%)
Sep 07, 2022
564.80
580.00
542.00
548.80
79,275
+19.90(+3.76%)
Sep 06, 2022
497.20
535.90
494.00
528.90
48,273
+18.10(+3.54%)
Sep 02, 2022
500.10
522.50
489.00
510.80
59,123
-32.60(-6.00%)
Sep 01, 2022
521.90
565.40
520.00
543.40
110,797
+43.00(+8.59%)
Aug 31, 2022
519.60
528.90
473.40
500.40
112,386
+13.60(+2.79%)
Aug 30, 2022
463.00
497.90
463.00
486.80
124,558
+45.30(+10.26%)
Aug 29, 2022
461.40
467.50
420.70
441.50
86,325
-19.50(-4.23%)
Aug 26, 2022
448.10
467.00
432.09
461.00
66,971
+13.40(+2.99%)
Aug 25, 2022
450.40
461.50
441.00
447.60
61,821
-14.30(-3.10%)
Aug 24, 2022
477.40
484.50
459.05
461.90
54,371
-17.80(-3.71%)
Aug 23, 2022
512.20
512.20
465.50
479.70
72,636
-58.50(-10.87%)
Aug 22, 2022
549.00
579.20
527.50
538.20
51,105
+4.70(+0.88%)
Aug 19, 2022
557.60
560.00
527.30
533.50
49,959
-13.90(-2.54%)
Aug 18, 2022
578.80
578.80
544.42
547.40
45,058
-49.00(-8.22%)
Aug 17, 2022
621.70
630.05
574.91
596.40
32,559
-23.70(-3.82%)
Aug 16, 2022
610.00
640.48
590.00
620.10
43,262
+1.40(+0.23%)
Aug 15, 2022
649.20
666.40
610.00
618.70
44,519
+32.90(+5.62%)
Aug 12, 2022
619.70
623.70
585.00
585.80
32,494
-21.10(-3.48%)
Aug 11, 2022
646.10
651.20
592.20
606.90
51,819
-77.90(-11.38%)
Aug 10, 2022
699.00
740.90
670.60
684.80
37,806
-16.40(-2.34%)
Aug 09, 2022
715.00
719.00
672.80
701.20
36,064
-52.20(-6.93%)
Aug 08, 2022
768.60
770.00
728.00
753.40
28,492
-9.20(-1.21%)
Aug 05, 2022
858.40
858.40
743.40
762.60
39,737
-58.80(-7.16%)
Aug 04, 2022
760.00
830.00
752.50
821.40
62,153
+74.10(+9.92%)
Aug 03, 2022
668.00
756.70
658.50
747.30
36,608
+72.30(+10.71%)
Aug 02, 2022
675.30
696.70
652.50
675.00
16,216
-0.50(-0.07%)
Aug 01, 2022
672.70
705.40
663.10
675.50
39,964
+35.80(+5.60%)
Jul 29, 2022
680.80
689.60
634.20
639.70
42,767
-78.30(-10.91%)
Jul 28, 2022
700.00
755.90
680.50
718.00
28,856
-10.60(-1.45%)
Jul 27, 2022
768.10
795.10
712.30
728.60
19,123
-63.60(-8.03%)
Jul 26, 2022
725.00
810.78
718.80
792.20
31,268
+31.20(+4.10%)
Jul 25, 2022
835.50
862.70
758.06
761.00
26,185
-101.70(-11.79%)
Jul 22, 2022
843.70
885.01
810.00
862.70
19,998
+18.60(+2.20%)
Jul 21, 2022
848.30
910.54
840.40
844.10
37,795
+54.10(+6.85%)
Jul 20, 2022
851.60
858.70
778.00
790.00
29,383
-37.00(-4.47%)
Jul 19, 2022
918.00
924.50
815.90
827.00
38,434
-89.70(-9.79%)
Jul 18, 2022
903.60
928.40
860.00
916.70
26,602
-60.40(-6.18%)
Jul 15, 2022
996.80
1037
967.30
977.10
21,015
-73.55(-7.00%)
Jul 14, 2022
1080
1140
1048
1051
32,120
+56.85(+5.72%)
Jul 13, 2022
1026
1026
924.60
993.80
28,741
+10.40(+1.06%)
Jul 12, 2022
990.00
1037
964.20
983.40
28,357
+63.60(+6.91%)
Jul 11, 2022
936.50
965.73
901.35
919.80
27,175
+24.30(+2.71%)
Jul 08, 2022
860.90
941.10
852.55
895.50
25,826
-2.10(-0.23%)
Jul 07, 2022
926.90
929.20
873.68
897.60
38,800
-110.50(-10.96%)
Jul 06, 2022
1006
1108
949.00
1008
42,645
+45.30(+4.71%)
Jul 05, 2022
912.50
1022
897.90
962.80
51,347
+103.10(+11.99%)
Jul 01, 2022
863.50
951.00
844.60
859.70
33,610
-33.70(-3.77%)
Jun 30, 2022
900.70
931.71
834.60
893.40
54,505
+45.40(+5.35%)
Jun 29, 2022
720.00
853.80
707.10
848.00
44,171
+98.80(+13.19%)
Jun 28, 2022
751.40
792.80
702.50
749.20
38,995
-70.00(-8.54%)
Jun 27, 2022
877.90
879.60
797.90
819.20
39,801
-100.80(-10.96%)
Jun 24, 2022
896.70
943.80
840.86
920.00
36,639
-27.50(-2.90%)
Jun 23, 2022
813.90
980.10
803.30
947.50
48,169
+102.20(+12.09%)
Jun 22, 2022
859.80
871.60
801.20
845.30
37,536
+94.70(+12.62%)
Jun 21, 2022
807.00
807.00
732.80
750.60
40,572
-130.30(-14.79%)
Jun 17, 2022
765.70
910.40
747.10
880.90
75,763
+133.00(+17.78%)
Jun 16, 2022
685.20
762.00
668.10
747.90
39,532
+117.70(+18.68%)
Jun 15, 2022
595.10
660.00
585.00
630.20
31,104
+47.50(+8.15%)
Jun 14, 2022
564.60
611.80
525.50
582.70
32,056
-25.20(-4.15%)
Jun 13, 2022
567.80
637.00
567.80
607.90
51,188
+86.45(+16.58%)
Jun 10, 2022
506.90
540.70
489.84
521.45
29,933
+27.25(+5.51%)
Jun 09, 2022
478.40
496.40
466.40
494.20
17,965
+26.00(+5.55%)
Jun 08, 2022
461.10
473.70
449.80
468.20
18,639
+5.20(+1.12%)
Jun 07, 2022
519.90
519.90
462.80
463.00
24,934
-48.30(-9.45%)
Jun 06, 2022
510.00
525.26
501.75
511.30
14,131
-5.50(-1.06%)
Jun 03, 2022
547.10
547.10
513.70
516.80
22,268
-26.20(-4.83%)
Jun 02, 2022
555.00
560.10
529.41
543.00
22,403
+6.70(+1.25%)
Jun 01, 2022
543.20
564.60
524.10
536.30
18,483
-28.10(-4.98%)
May 31, 2022
520.30
573.60
503.50
564.40
25,083
+15.50(+2.82%)
May 27, 2022
587.60
595.20
547.90
548.90
21,314
-41.60(-7.04%)
May 26, 2022
595.00
597.70
575.00
590.50
15,792
-16.20(-2.67%)
May 25, 2022
645.20
645.20
605.00
606.70
17,903
-45.00(-6.91%)
May 24, 2022
684.00
697.10
642.60
651.70
15,632
-3.00(-0.46%)
May 23, 2022
680.00
696.70
648.98
654.70
11,326
-52.29(-7.40%)
May 20, 2022
690.60
748.10
659.90
706.99
13,460
+0.44(+0.06%)
May 19, 2022
744.90
749.20
667.90
706.55
18,767
+11.33(+1.63%)
May 18, 2022
628.30
720.70
628.30
695.22
21,719
+50.32(+7.80%)
May 17, 2022
630.70
663.60
630.70
644.90
14,304
-22.70(-3.40%)
May 16, 2022
724.20
724.20
645.85
667.60
31,450
-59.40(-8.17%)
May 13, 2022
776.10
782.50
715.60
727.00
14,704
-101.60(-12.26%)
May 12, 2022
844.00
901.50
817.10
828.60
8,580
-2.90(-0.35%)
May 11, 2022
812.40
835.00
746.40
831.50
9,177
-24.20(-2.83%)
May 10, 2022
847.00
921.30
785.06
855.70
16,713
-45.40(-5.04%)
May 09, 2022
769.10
904.40
767.55
901.10
18,672
+185.05(+25.84%)
May 06, 2022
771.50
811.30
715.30
716.05
9,468
-82.94(-10.38%)
May 05, 2022
759.60
852.10
750.10
798.99
12,802
+21.89(+2.82%)
May 04, 2022
849.70
880.00
771.82
777.10
17,442
-120.50(-13.42%)
May 03, 2022
1010
1010
892.50
897.60
16,258
-103.10(-10.30%)
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.