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
S&P Oil & Gas Expl Bull 2X ETF Direxion
(NY:
GUSH
)
39.19
+0.97 (+2.54%)
Official Closing Price
Updated: 8:00 PM EDT, May 17, 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, 2020
10.04
10.28
9.051
9.848
24,847,970
+0.25(+2.62%)
Apr 29, 2020
8.396
9.638
8.377
9.597
21,722,650
+1.73(+21.92%)
Apr 28, 2020
8.049
8.137
7.390
7.872
16,414,551
+0.15(+1.89%)
Apr 27, 2020
7.108
7.891
6.572
7.726
14,793,720
+0.31(+4.20%)
Apr 24, 2020
7.747
7.924
6.914
7.414
18,964,314
+0.15(+2.01%)
Apr 23, 2020
7.177
7.757
6.941
7.268
18,645,552
+0.57(+8.58%)
Apr 22, 2020
6.938
7.177
6.498
6.694
17,732,990
+0.28(+4.33%)
Apr 21, 2020
5.933
6.560
5.916
6.416
35,606,656
+0.19(+3.12%)
Apr 20, 2020
5.225
6.522
5.205
6.223
32,935,158
+0.20(+3.30%)
Apr 17, 2020
5.112
6.031
5.100
6.024
15,810,072
+1.01(+20.09%)
Apr 16, 2020
5.567
5.567
4.985
5.016
9,851,056
-0.51(-9.26%)
Apr 15, 2020
5.232
5.600
4.923
5.528
13,655,911
-0.32(-5.48%)
Apr 14, 2020
5.928
6.089
5.617
5.849
9,959,242
-0.14(-2.28%)
Apr 13, 2020
6.436
6.436
5.696
5.986
16,980,000
+0.12(+2.04%)
Apr 09, 2020
6.354
7.000
5.270
5.866
37,599,376
+0.04(+0.70%)
Apr 08, 2020
5.160
5.828
5.028
5.825
14,226,779
+0.92(+18.73%)
Apr 07, 2020
5.086
5.490
4.858
4.906
16,093,415
+0.27(+5.78%)
Apr 06, 2020
4.236
4.674
4.114
4.638
15,678,533
+0.45(+10.74%)
Apr 03, 2020
4.294
4.303
3.745
4.188
19,750,264
+0.29(+7.36%)
Apr 02, 2020
3.698
4.607
3.518
3.901
41,304,136
+0.57(+17.01%)
Apr 01, 2020
3.506
3.647
3.226
3.334
11,082,941
-0.41(-11.05%)
Mar 31, 2020
3.848
4.014
3.590
3.748
14,487,956
+0.22(+6.24%)
Mar 30, 2020
3.279
3.599
2.939
3.528
14,613,959
-0.06(-1.80%)
Mar 27, 2020
4.114
4.167
3.590
3.592
9,593,511
-0.96(-21.08%)
Mar 26, 2020
4.452
5.394
4.210
4.552
9,823,283
+0.11(+2.48%)
Mar 25, 2020
4.377
5.172
3.611
4.442
13,128,456
+0.16(+3.69%)
Mar 24, 2020
3.738
4.298
3.384
4.284
13,740,861
+1.05(+32.59%)
Mar 23, 2020
4.160
4.160
3.169
3.231
4,713,067
-0.87(-21.16%)
Mar 20, 2020
4.308
4.643
3.744
4.098
4,781,389
+0.08(+1.93%)
Mar 19, 2020
4.116
4.308
3.542
4.021
5,844,186
+0.29(+7.69%)
Mar 18, 2020
4.116
4.595
3.063
3.734
8,224,748
-1.34(-26.42%)
Mar 17, 2020
6.157
6.157
4.480
5.074
5,248,321
-0.77(-13.11%)
Mar 16, 2020
5.272
8.329
4.930
5.840
5,893,946
-1.57(-21.19%)
Mar 13, 2020
6.811
8.137
4.959
7.410
5,889,281
+2.24(+43.33%)
Mar 12, 2020
5.197
6.564
4.834
5.169
5,343,838
-1.72(-25.00%)
Mar 11, 2020
8.041
9.094
6.223
6.893
5,513,753
-2.68(-28.00%)
Mar 10, 2020
11.30
11.97
6.893
9.573
9,419,885
+0.48(+5.26%)
Mar 09, 2020
14.55
22.21
8.999
9.094
10,794,563
-39.35(-81.23%)
Mar 06, 2020
59.35
61.56
45.62
48.44
2,302,327
-19.91(-29.13%)
Mar 05, 2020
71.32
74.19
65.58
68.35
1,047,228
-9.19(-11.85%)
Mar 04, 2020
82.52
83.38
72.47
77.54
879,002
+0.48(+0.62%)
Mar 03, 2020
86.54
90.18
73.14
77.06
1,294,104
-8.62(-10.06%)
Mar 02, 2020
92.86
92.96
76.59
85.68
986,361
-0.29(-0.33%)
Feb 28, 2020
68.06
86.25
65.96
85.97
1,408,086
+8.33(+10.73%)
Feb 27, 2020
82.52
92.00
69.98
77.64
1,631,886
-19.05(-19.70%)
Feb 26, 2020
114.50
116.03
95.35
96.69
750,693
-16.56(-14.62%)
Feb 25, 2020
136.61
137.85
107.22
113.25
1,173,201
-21.35(-15.86%)
Feb 24, 2020
143.79
143.98
132.78
134.60
688,812
-30.54(-18.49%)
Feb 21, 2020
170.50
170.88
159.97
165.14
381,703
-11.10(-6.30%)
Feb 20, 2020
177.49
184.47
175.28
176.24
342,778
+1.44(+0.82%)
Feb 19, 2020
167.05
177.49
164.37
174.81
427,212
+13.78(+8.56%)
Feb 18, 2020
159.87
163.89
155.09
161.02
415,830
-4.40(-2.66%)
Feb 14, 2020
174.71
175.76
161.98
165.42
471,068
-5.07(-2.98%)
Feb 13, 2020
171.74
179.97
168.10
170.50
308,902
-2.68(-1.55%)
Feb 12, 2020
178.83
185.43
166.67
173.18
839,180
+6.13(+3.67%)
Feb 11, 2020
174.90
175.95
166.28
167.05
408,869
+2.97(+1.81%)
Feb 10, 2020
172.32
173.85
162.84
164.08
503,028
-14.07(-7.90%)
Feb 07, 2020
181.70
181.99
174.13
178.16
395,272
-9.96(-5.29%)
Feb 06, 2020
200.08
200.75
186.01
188.11
309,536
-11.87(-5.94%)
Feb 05, 2020
181.31
203.14
181.22
199.98
648,953
+28.24(+16.44%)
Feb 04, 2020
179.50
183.71
170.21
171.74
487,574
+2.58(+1.53%)
Feb 03, 2020
178.44
182.94
167.82
169.16
325,735
-9.67(-5.41%)
Jan 31, 2020
185.72
185.72
172.59
178.83
484,438
-13.69(-7.11%)
Jan 30, 2020
181.12
192.71
178.44
192.52
381,770
+1.63(+0.85%)
Jan 29, 2020
209.27
212.91
190.60
190.89
265,203
-12.64(-6.21%)
Jan 28, 2020
199.89
208.12
194.62
203.53
262,298
+8.52(+4.37%)
Jan 27, 2020
201.04
205.15
192.90
195.00
260,107
-23.55(-10.78%)
Jan 24, 2020
227.46
228.41
207.26
218.56
284,535
-13.59(-5.86%)
Jan 23, 2020
231.19
238.37
220.56
232.15
160,211
-11.01(-4.53%)
Jan 22, 2020
257.13
257.61
241.24
243.16
151,037
-17.52(-6.72%)
Jan 21, 2020
281.16
281.64
259.72
260.68
158,807
-29.20(-10.07%)
Jan 17, 2020
309.69
310.93
288.34
289.88
167,604
-15.99(-5.23%)
Jan 16, 2020
315.91
325.30
304.62
305.86
138,254
-4.12(-1.33%)
Jan 15, 2020
313.81
314.10
302.03
309.98
125,976
-10.24(-3.20%)
Jan 14, 2020
313.81
326.25
303.85
320.22
121,269
+9.57(+3.08%)
Jan 13, 2020
321.66
321.66
302.42
310.65
136,691
-13.59(-4.19%)
Jan 10, 2020
329.51
332.19
321.08
324.24
102,871
-10.44(-3.12%)
Jan 09, 2020
336.69
337.74
308.93
334.68
162,233
-4.40(-1.30%)
Jan 08, 2020
379.48
381.97
330.94
339.08
205,183
-44.04(-11.49%)
Jan 07, 2020
368.85
383.40
361.10
383.12
129,963
+11.78(+3.17%)
Jan 06, 2020
375.08
377.18
359.28
371.34
171,121
+9.09(+2.51%)
Jan 03, 2020
379.00
382.16
351.91
362.25
187,305
+16.37(+4.73%)
Jan 02, 2020
358.90
362.73
336.69
345.88
144,968
-4.02(-1.15%)
Dec 31, 2019
325.01
355.16
319.93
349.90
144,069
+15.70(+4.70%)
Dec 30, 2019
343.96
346.36
330.75
334.20
134,179
-0.10(-0.03%)
Dec 27, 2019
359.85
359.85
331.13
334.29
166,852
-18.76(-5.31%)
Dec 26, 2019
355.64
364.45
349.13
353.06
166,608
+2.87(+0.82%)
Dec 24, 2019
354.69
360.14
346.07
350.19
131,879
+0.00(+0.00%)
Dec 23, 2019
330.27
352.10
328.74
350.19
177,704
+21.47(+6.53%)
Dec 20, 2019
335.69
338.29
322.02
328.71
140,995
-3.92(-1.18%)
Dec 19, 2019
322.02
335.78
321.83
332.63
158,020
+11.37(+3.54%)
Dec 18, 2019
306.93
328.81
306.93
321.26
178,561
+6.69(+2.13%)
Dec 17, 2019
297.57
315.72
296.90
314.57
178,833
+23.12(+7.93%)
Dec 16, 2019
277.99
299.77
277.32
291.46
176,587
+22.83(+8.50%)
Dec 13, 2019
288.88
300.82
265.57
268.62
194,738
-19.58(-6.79%)
Dec 12, 2019
258.88
290.21
257.45
288.21
193,193
+30.57(+11.87%)
Dec 11, 2019
261.37
267.53
255.16
257.64
111,797
-5.06(-1.93%)
Dec 10, 2019
258.31
267.48
254.58
262.70
96,796
+5.54(+2.15%)
Dec 09, 2019
243.98
262.99
242.83
257.16
188,963
+5.54(+2.20%)
Dec 06, 2019
229.27
254.58
228.65
251.62
352,158
+24.26(+10.67%)
Dec 05, 2019
238.82
243.02
224.20
227.36
181,622
-6.21(-2.66%)
Dec 04, 2019
223.92
239.68
221.24
233.57
226,825
+18.15(+8.43%)
Dec 03, 2019
215.70
223.25
208.25
215.42
237,230
-7.83(-3.51%)
Dec 02, 2019
229.27
233.66
221.43
223.25
126,119
-0.29(-0.13%)
Nov 29, 2019
232.61
236.35
222.39
223.54
138,671
-18.82(-7.77%)
Nov 27, 2019
236.81
244.26
232.51
242.35
157,849
+6.40(+2.71%)
Nov 26, 2019
255.92
255.92
233.47
235.95
207,100
-18.44(-7.25%)
Nov 25, 2019
245.12
255.35
240.83
254.39
118,537
+6.30(+2.54%)
Nov 22, 2019
247.99
254.96
239.44
248.09
232,130
+1.62(+0.66%)
Nov 21, 2019
244.55
249.33
233.09
246.46
152,040
+9.55(+4.03%)
Nov 20, 2019
236.91
250.28
223.54
236.91
225,356
+2.86(+1.22%)
Nov 19, 2019
250.28
253.15
231.18
234.04
216,416
-23.88(-9.26%)
Nov 18, 2019
279.90
279.90
252.19
257.93
191,789
-26.75(-9.40%)
Nov 15, 2019
277.99
291.36
277.99
284.67
118,662
+9.55(+3.47%)
Nov 14, 2019
286.58
292.32
270.34
275.12
128,150
-7.64(-2.70%)
Nov 13, 2019
291.36
296.14
277.03
282.76
138,586
-14.33(-4.82%)
Nov 12, 2019
307.60
312.38
288.50
297.09
126,161
-2.87(-0.96%)
Nov 11, 2019
302.82
315.24
296.14
299.96
121,411
-21.02(-6.55%)
Nov 08, 2019
305.69
323.84
294.23
320.97
111,511
+5.73(+1.82%)
Nov 07, 2019
316.20
324.80
305.69
315.24
147,334
+18.15(+6.11%)
Nov 06, 2019
323.84
337.21
291.36
297.09
209,892
-29.61(-9.06%)
Nov 05, 2019
337.21
356.32
320.97
326.71
185,928
+0.00(+0.00%)
Nov 04, 2019
304.73
336.26
303.78
326.71
216,624
+40.12(+14.00%)
Nov 01, 2019
269.39
293.27
264.61
286.58
227,200
+28.66(+11.11%)
Oct 31, 2019
262.70
269.39
243.60
257.93
158,232
-4.78(-1.82%)
Oct 30, 2019
305.69
305.69
259.84
262.70
171,392
-33.44(-11.29%)
Oct 29, 2019
274.17
306.64
270.34
296.14
122,789
+14.33(+5.08%)
Oct 28, 2019
295.18
305.69
280.85
281.81
104,823
-7.64(-2.64%)
Oct 25, 2019
269.39
293.27
266.52
289.45
132,553
+16.24(+5.94%)
Oct 24, 2019
282.29
284.67
262.22
273.21
107,960
-1.91(-0.69%)
Oct 23, 2019
256.97
283.72
248.37
275.12
179,698
+14.33(+5.49%)
Oct 22, 2019
250.28
272.25
241.69
260.79
191,025
+13.37(+5.41%)
Oct 21, 2019
238.82
250.28
235.00
247.42
126,511
+7.64(+3.19%)
Oct 18, 2019
258.88
263.66
238.82
239.78
165,613
-18.15(-7.04%)
Oct 17, 2019
254.10
259.84
244.55
257.93
97,634
+6.69(+2.66%)
Oct 16, 2019
257.93
271.30
250.28
251.24
154,334
-8.60(-3.31%)
Oct 15, 2019
255.06
274.17
245.51
259.84
107,272
+2.87(+1.12%)
Oct 14, 2019
256.01
260.79
238.82
256.97
137,464
-12.42(-4.61%)
Oct 11, 2019
261.75
278.94
261.75
269.39
193,456
+17.20(+6.82%)
Oct 10, 2019
248.37
256.97
240.73
252.19
157,414
+8.60(+3.53%)
Oct 09, 2019
251.24
252.19
237.87
243.60
130,934
+6.69(+2.82%)
Oct 08, 2019
248.37
256.01
236.91
236.91
189,936
-21.02(-8.15%)
Oct 07, 2019
270.34
275.12
254.10
257.93
130,336
-11.46(-4.26%)
Oct 04, 2019
277.03
277.99
254.10
269.39
183,934
-0.95(-0.35%)
Oct 03, 2019
250.28
273.21
241.69
270.34
178,769
+12.42(+4.81%)
Oct 02, 2019
279.90
289.45
255.06
257.93
237,663
-25.79(-9.09%)
Oct 01, 2019
322.88
333.39
279.90
283.72
172,673
-33.44(-10.54%)
Sep 30, 2019
315.24
320.02
307.60
317.15
81,612
-4.78(-1.48%)
Sep 27, 2019
312.38
337.21
310.47
321.93
89,262
-5.73(-1.75%)
Sep 26, 2019
341.99
341.99
315.24
327.66
135,952
-21.97(-6.28%)
Sep 25, 2019
333.39
351.54
329.57
349.63
112,982
+2.87(+0.83%)
Sep 24, 2019
377.34
379.25
339.12
346.77
173,662
-34.12(-8.96%)
Sep 23, 2019
377.08
386.60
366.61
380.89
91,010
+0.95(+0.25%)
Sep 20, 2019
385.65
393.27
372.75
379.94
141,549
+3.81(+1.01%)
Sep 19, 2019
415.17
418.03
370.42
376.13
198,448
-26.66(-6.62%)
Sep 18, 2019
401.84
413.26
390.41
402.79
160,295
-17.14(-4.08%)
Sep 17, 2019
489.44
491.35
416.12
419.93
341,723
-80.94(-16.16%)
Sep 16, 2019
476.11
511.34
450.40
500.87
434,794
+120.93(+31.83%)
Sep 13, 2019
380.89
398.03
363.75
379.94
140,254
+10.47(+2.83%)
Sep 12, 2019
371.37
393.27
348.51
369.46
186,127
-25.71(-6.51%)
Sep 11, 2019
407.55
431.36
375.18
395.17
252,167
+2.86(+0.73%)
Sep 10, 2019
387.56
434.21
382.79
392.32
251,054
+10.47(+2.74%)
Sep 09, 2019
338.04
382.79
336.13
381.84
215,096
+56.18(+17.25%)
Sep 06, 2019
321.85
328.52
304.71
325.66
104,016
-5.71(-1.72%)
Sep 05, 2019
318.04
345.66
316.14
331.37
170,410
+23.81(+7.74%)
Sep 04, 2019
299.95
310.43
294.24
307.57
138,798
+22.85(+8.03%)
Sep 03, 2019
277.10
288.52
263.77
284.71
146,394
-16.19(-5.38%)
Aug 30, 2019
321.85
323.76
289.48
300.90
129,129
-18.09(-5.67%)
Aug 29, 2019
301.86
324.71
299.95
319.00
174,384
+28.57(+9.84%)
Aug 28, 2019
275.19
297.09
268.53
290.43
167,983
+25.71(+9.71%)
Aug 27, 2019
282.81
283.76
258.05
264.72
150,618
-11.43(-4.14%)
Aug 26, 2019
288.52
292.33
272.34
276.14
109,851
+2.86(+1.05%)
Aug 23, 2019
305.66
313.28
270.43
273.29
200,811
-49.52(-15.34%)
Aug 22, 2019
339.94
344.70
321.85
322.80
100,640
-13.33(-3.97%)
Aug 21, 2019
344.70
355.18
331.37
336.13
112,331
+4.76(+1.44%)
Aug 20, 2019
329.47
336.13
316.14
331.37
106,664
-9.52(-2.79%)
Aug 19, 2019
320.90
343.75
317.09
340.90
140,292
+36.19(+11.88%)
Aug 16, 2019
279.95
306.62
277.10
304.71
153,975
+27.61(+9.97%)
Aug 15, 2019
284.71
284.71
267.57
277.10
140,317
-5.71(-2.02%)
Aug 14, 2019
309.47
313.28
277.10
282.81
257,633
-54.28(-16.10%)
Aug 13, 2019
324.71
362.80
312.33
337.09
142,992
+7.62(+2.31%)
Aug 12, 2019
342.80
343.75
318.04
329.47
98,843
-15.24(-4.42%)
Aug 09, 2019
365.65
366.61
339.94
344.70
130,789
-12.38(-3.47%)
Aug 08, 2019
338.99
357.08
331.37
357.08
127,225
+28.57(+8.70%)
Aug 07, 2019
305.66
338.99
291.38
328.52
193,902
-0.95(-0.29%)
Aug 06, 2019
354.23
365.65
313.28
329.47
178,645
-15.24(-4.42%)
Aug 05, 2019
364.70
366.61
338.04
344.70
166,658
-52.37(-13.19%)
Aug 02, 2019
422.79
432.01
376.13
397.08
159,371
-13.33(-3.25%)
Aug 01, 2019
473.25
480.87
390.41
410.41
311,795
-93.32(-18.53%)
Jul 31, 2019
504.68
544.67
489.44
503.73
172,886
+3.81(+0.76%)
Jul 30, 2019
429.45
508.49
418.03
499.92
163,478
+67.61(+15.64%)
Jul 29, 2019
458.97
462.78
418.98
432.31
92,853
-24.76(-5.42%)
Jul 26, 2019
478.02
478.49
447.55
457.07
90,521
-16.19(-3.42%)
Jul 25, 2019
530.39
535.15
467.54
473.25
150,171
-48.56(-9.31%)
Jul 24, 2019
512.30
543.72
511.92
521.82
101,057
+7.62(+1.48%)
Jul 23, 2019
499.92
514.20
488.49
514.20
74,298
+17.14(+3.45%)
Jul 22, 2019
498.96
514.20
478.97
497.06
92,055
+3.81(+0.77%)
Jul 19, 2019
483.73
498.00
471.47
493.25
77,583
+15.24(+3.19%)
Jul 18, 2019
488.49
490.39
464.69
478.02
103,678
-15.24(-3.09%)
Jul 17, 2019
542.77
544.67
486.59
493.25
181,696
-47.61(-8.80%)
Jul 16, 2019
574.19
574.19
523.72
540.86
104,091
-28.57(-5.02%)
Jul 15, 2019
627.51
630.37
566.57
569.43
99,527
-50.47(-8.14%)
Jul 12, 2019
611.33
631.32
600.27
619.90
71,523
+11.43(+1.88%)
Jul 11, 2019
639.89
645.61
600.85
608.47
80,698
-26.66(-4.20%)
Jul 10, 2019
617.04
640.85
607.52
635.13
109,948
+33.33(+5.54%)
Jul 09, 2019
587.52
594.19
560.86
601.80
64,127
+13.33(+2.27%)
Jul 08, 2019
604.66
625.61
585.62
588.47
66,201
-22.85(-3.74%)
Jul 05, 2019
587.52
615.69
584.66
611.33
60,007
+21.90(+3.72%)
Jul 03, 2019
608.47
608.47
578.95
589.43
46,013
-1.90(-0.32%)
Jul 02, 2019
663.70
663.70
583.71
591.33
131,003
-77.13(-11.54%)
Jul 01, 2019
719.88
723.69
656.08
668.46
121,544
-1.90(-0.28%)
Jun 28, 2019
645.61
670.74
638.97
670.37
83,669
+34.28(+5.39%)
Jun 27, 2019
644.65
657.03
628.47
636.09
70,943
-9.52(-1.47%)
Jun 26, 2019
621.80
661.79
610.38
645.61
98,250
+57.13(+9.71%)
Jun 25, 2019
602.76
605.61
581.81
588.47
63,591
-17.97(-2.96%)
Jun 24, 2019
637.82
647.32
600.75
606.45
82,730
-26.62(-4.20%)
Jun 21, 2019
643.52
661.58
624.51
633.06
70,912
-1.90(-0.30%)
Jun 20, 2019
620.71
654.93
617.86
634.97
124,003
+59.88(+10.41%)
Jun 19, 2019
583.64
601.70
558.92
575.08
88,812
-12.36(-2.10%)
Jun 18, 2019
558.92
602.65
557.02
587.44
136,043
+42.77(+7.85%)
Jun 17, 2019
509.49
550.37
499.04
544.66
93,312
+27.57(+5.33%)
Jun 14, 2019
551.32
557.97
512.35
517.10
127,605
-33.27(-6.04%)
Jun 13, 2019
546.57
551.32
527.55
550.37
87,737
+37.07(+7.22%)
Jun 12, 2019
556.07
557.02
510.44
513.29
156,180
-60.84(-10.60%)
Jun 11, 2019
585.54
597.89
570.33
574.13
98,217
+5.70(+1.00%)
Jun 10, 2019
588.39
613.10
565.58
568.43
99,219
-11.41(-1.97%)
Jun 07, 2019
576.98
596.79
557.02
579.83
105,396
+2.85(+0.49%)
Jun 06, 2019
563.67
584.59
550.37
576.98
87,671
+16.16(+2.88%)
Jun 05, 2019
625.46
629.26
541.81
560.82
175,889
-73.19(-11.54%)
Jun 04, 2019
605.50
639.72
596.94
634.01
104,000
+45.63(+7.75%)
Jun 03, 2019
584.59
599.79
565.58
588.39
126,579
+18.06(+3.17%)
May 31, 2019
562.72
598.85
557.02
570.33
142,884
-36.12(-5.96%)
May 30, 2019
654.93
667.28
602.65
606.45
119,668
-56.08(-8.46%)
May 29, 2019
609.30
662.53
604.55
662.53
139,802
-22.81(-3.33%)
May 28, 2019
689.15
692.00
651.12
685.34
91,220
+7.60(+1.12%)
May 24, 2019
715.76
717.66
652.08
677.74
109,505
+1.90(+0.28%)
May 23, 2019
759.49
760.44
668.24
675.84
154,253
-142.58(-17.42%)
May 22, 2019
901.12
906.82
810.82
818.42
124,048
-111.21(-11.96%)
May 21, 2019
878.30
929.63
877.36
929.63
74,811
+60.84(+7.00%)
May 20, 2019
884.96
897.32
862.15
868.80
78,294
-20.91(-2.35%)
May 17, 2019
932.49
944.84
887.80
889.71
73,416
-69.39(-7.23%)
May 16, 2019
949.60
974.31
941.04
959.10
64,121
+30.42(+3.28%)
May 15, 2019
867.85
934.39
857.39
928.68
75,526
+29.47(+3.28%)
May 14, 2019
860.25
918.23
852.64
899.22
82,067
+61.78(+7.38%)
May 13, 2019
905.87
916.33
823.17
837.43
123,971
-88.40(-9.55%)
May 10, 2019
908.72
934.86
861.36
925.83
90,048
+5.70(+0.62%)
May 09, 2019
903.02
931.54
861.20
920.13
90,668
-4.75(-0.51%)
May 08, 2019
898.27
968.61
892.56
924.88
87,859
+21.86(+2.42%)
May 07, 2019
906.82
913.48
856.44
903.02
107,115
-38.97(-4.14%)
May 06, 2019
868.80
955.30
864.05
941.99
67,933
+20.91(+2.27%)
May 03, 2019
891.61
931.54
873.08
921.08
56,695
+55.13(+6.37%)
May 02, 2019
908.72
935.64
846.94
865.95
139,852
-84.60(-8.90%)
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.