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

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

X-Links Mthy Pay 2X Leveraged Alerian MLP (NY: AMJL )

N/A UNCHANGED
Last Price Updated: 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 18, 2020 1.200 1.200 1.200 0 -0.36(-22.86%)
Mar 17, 2020 1.880 1.880 1.435 1.556 118,613 -0.32(-17.25%)
Mar 16, 2020 1.910 1.910 1.360 1.880 99,198 -0.24(-11.32%)
Mar 13, 2020 1.910 2.150 1.740 2.120 123,100 +0.29(+16.02%)
Mar 12, 2020 2.130 2.130 1.600 1.827 80,702 -0.54(-22.90%)
Mar 11, 2020 2.500 2.720 2.030 2.370 80,947 -0.35(-12.87%)
Mar 10, 2020 3.160 3.180 1.695 2.720 421,318 -0.29(-9.63%)
Mar 09, 2020 4.660 4.660 2.800 3.010 354,882 -2.17(-41.89%)
Mar 06, 2020 5.510 7.010 5.095 5.180 75,300 -0.94(-15.36%)
Mar 05, 2020 6.300 6.450 5.950 6.120 45,470 -0.51(-7.69%)
Mar 04, 2020 6.720 7.000 6.400 6.630 30,763 +0.13(+2.00%)
Mar 03, 2020 6.980 7.295 6.400 6.500 24,141 -0.15(-2.28%)
Mar 02, 2020 6.640 6.990 6.204 6.652 49,676 +0.59(+9.79%)
Feb 28, 2020 6.590 6.590 5.500 6.059 107,300 -0.23(-3.68%)
Feb 27, 2020 6.410 6.715 5.870 6.290 83,585 -0.63(-9.06%)
Feb 26, 2020 7.260 7.379 6.790 6.916 121,966 -0.47(-6.41%)
Feb 25, 2020 8.110 8.240 7.350 7.390 58,274 -0.74(-9.10%)
Feb 24, 2020 8.300 8.300 7.790 8.130 73,669 -0.36(-4.24%)
Feb 21, 2020 8.710 8.740 8.430 8.490 55,700 -0.31(-3.49%)
Feb 20, 2020 8.960 8.960 8.700 8.797 13,089 -0.02(-0.26%)
Feb 19, 2020 9.040 9.170 8.710 8.820 32,714 -0.04(-0.40%)
Feb 18, 2020 9.200 9.200 8.810 8.855 16,093 -0.05(-0.62%)
Feb 14, 2020 8.950 8.950 8.850 8.910 24,600 -0.04(-0.39%)
Feb 13, 2020 8.944 9.024 8.910 8.945 10,311 -0.05(-0.61%)
Feb 12, 2020 9.190 9.190 8.867 9.000 16,372 +0.12(+1.33%)
Feb 11, 2020 9.100 9.100 8.850 8.882 31,595 +0.13(+1.52%)
Feb 10, 2020 9.280 9.280 8.680 8.749 109,967 -0.46(-4.97%)
Feb 07, 2020 9.510 9.510 9.060 9.207 23,900 -0.14(-1.48%)
Feb 06, 2020 9.720 9.720 9.300 9.345 45,246 -0.25(-2.56%)
Feb 05, 2020 9.500 9.730 9.400 9.590 11,985 +0.27(+2.94%)
Feb 04, 2020 9.120 9.500 9.120 9.316 24,894 +0.20(+2.15%)
Feb 03, 2020 9.390 9.390 9.000 9.120 22,116 -0.09(-0.98%)
Jan 31, 2020 9.400 9.500 9.089 9.210 32,600 -0.16(-1.76%)
Jan 30, 2020 9.660 9.660 9.250 9.375 20,095 -0.29(-2.95%)
Jan 29, 2020 9.770 9.800 9.503 9.660 12,451 -0.06(-0.65%)
Jan 28, 2020 9.600 9.879 9.500 9.723 17,927 +0.13(+1.39%)
Jan 27, 2020 9.650 9.790 9.450 9.590 15,382 -0.21(-2.14%)
Jan 24, 2020 10.02 10.44 9.700 9.800 37,600 -0.25(-2.49%)
Jan 23, 2020 10.00 10.30 9.890 10.05 16,810 -0.17(-1.68%)
Jan 22, 2020 10.71 10.71 10.16 10.22 28,376 -0.49(-4.61%)
Jan 21, 2020 11.15 11.15 10.59 10.71 33,661 -0.44(-3.90%)
Jan 17, 2020 11.30 11.35 11.05 11.15 7,600 -0.15(-1.33%)
Jan 16, 2020 11.23 11.47 11.10 11.30 28,673 +0.20(+1.80%)
Jan 15, 2020 11.12 11.12 11.03 11.10 4,004 +0.00(+0.00%)
Jan 14, 2020 11.12 11.15 10.97 11.10 42,636 +0.13(+1.19%)
Jan 13, 2020 10.84 11.04 10.50 10.97 13,323 +0.37(+3.49%)
Jan 10, 2020 10.81 10.99 10.56 10.60 45,900 -0.30(-2.75%)
Jan 09, 2020 11.04 11.04 10.78 10.90 21,698 -0.04(-0.41%)
Jan 08, 2020 11.30 11.30 10.79 10.95 31,053 -0.25(-2.28%)
Jan 07, 2020 11.21 11.21 10.86 11.20 25,912 +0.27(+2.47%)
Jan 06, 2020 10.79 11.01 10.77 10.93 20,663 +0.24(+2.24%)
Jan 03, 2020 10.60 10.83 10.50 10.69 18,500 +0.15(+1.43%)
Jan 02, 2020 10.45 10.57 10.26 10.54 8,404 +0.32(+3.18%)
Dec 31, 2019 10.13 10.34 10.12 10.21 3,600 -0.07(-0.65%)
Dec 30, 2019 10.53 10.53 10.15 10.28 28,251 -0.23(-2.17%)
Dec 27, 2019 10.85 10.85 10.37 10.51 12,500 -0.17(-1.58%)
Dec 26, 2019 10.38 10.68 10.38 10.68 16,643 +0.30(+2.90%)
Dec 24, 2019 10.49 10.49 10.33 10.38 2,900 +0.01(+0.07%)
Dec 23, 2019 10.33 10.40 10.28 10.37 10,221 +0.13(+1.26%)
Dec 20, 2019 10.27 10.31 10.20 10.24 8,900 +0.01(+0.11%)
Dec 19, 2019 10.20 10.38 10.12 10.23 20,052 -0.08(-0.80%)
Dec 18, 2019 10.20 10.39 10.00 10.31 19,221 +0.10(+1.01%)
Dec 17, 2019 9.830 10.37 9.720 10.21 44,540 +0.42(+4.34%)
Dec 16, 2019 9.680 9.840 9.450 9.785 20,596 +0.34(+3.60%)
Dec 13, 2019 9.570 9.670 9.370 9.445 4,700 -0.25(-2.58%)
Dec 12, 2019 9.570 9.847 9.570 9.695 26,176 +0.13(+1.36%)
Dec 11, 2019 9.410 9.705 9.410 9.565 25,411 -0.17(-1.78%)
Dec 10, 2019 9.430 9.900 9.390 9.738 48,632 +0.41(+4.38%)
Dec 09, 2019 9.000 9.330 8.950 9.330 34,744 +0.43(+4.86%)
Dec 06, 2019 8.960 8.960 8.830 8.897 24,500 +0.10(+1.11%)
Dec 05, 2019 8.950 8.950 8.800 8.800 11,263 +0.01(+0.11%)
Dec 04, 2019 8.760 9.029 8.730 8.790 24,052 +0.03(+0.34%)
Dec 03, 2019 8.880 8.920 8.690 8.760 64,283 -0.20(-2.23%)
Dec 02, 2019 9.250 9.250 8.880 8.960 21,191 -0.19(-2.11%)
Nov 29, 2019 9.200 9.240 9.010 9.153 5,000 +0.08(+0.92%)
Nov 27, 2019 9.120 9.300 8.910 9.070 25,400 -0.22(-2.37%)
Nov 26, 2019 9.475 9.655 8.990 9.290 21,973 -0.12(-1.33%)
Nov 25, 2019 9.450 9.706 9.294 9.415 27,335 -0.00(-0.00%)
Nov 22, 2019 9.350 9.600 9.072 9.415 11,400 +0.08(+0.91%)
Nov 21, 2019 8.930 9.330 8.847 9.330 17,819 +0.53(+6.03%)
Nov 20, 2019 8.750 8.869 8.670 8.800 12,478 +0.00(+0.00%)
Nov 19, 2019 9.004 9.050 8.719 8.800 30,299 -0.20(-2.22%)
Nov 18, 2019 9.530 9.530 9.000 9.000 36,008 -0.41(-4.36%)
Nov 15, 2019 9.270 9.535 9.250 9.410 42,700 +0.18(+1.95%)
Nov 14, 2019 9.300 9.520 9.090 9.230 23,203 -0.07(-0.75%)
Nov 13, 2019 9.800 9.800 9.059 9.300 44,080 -0.39(-4.02%)
Nov 12, 2019 10.14 10.43 9.690 9.690 70,523 -0.25(-2.52%)
Nov 11, 2019 10.09 10.17 9.800 9.940 46,935 -0.15(-1.49%)
Nov 08, 2019 10.34 10.34 9.807 10.09 42,400 -0.11(-1.08%)
Nov 07, 2019 10.57 10.57 10.00 10.20 48,953 -0.19(-1.86%)
Nov 06, 2019 10.70 10.98 10.34 10.39 37,152 -0.32(-2.96%)
Nov 05, 2019 11.00 11.00 10.50 10.71 31,031 -0.17(-1.53%)
Nov 04, 2019 10.96 11.00 10.76 10.88 13,534 +0.24(+2.27%)
Nov 01, 2019 10.42 10.63 10.40 10.63 18,400 +0.23(+2.26%)
Oct 31, 2019 10.40 10.40 10.28 10.40 6,258 -0.16(-1.54%)
Oct 30, 2019 10.64 10.88 10.35 10.56 10,570 +0.09(+0.81%)
Oct 29, 2019 10.50 10.53 10.42 10.48 12,124 -0.06(-0.59%)
Oct 28, 2019 10.94 10.95 10.50 10.54 25,270 -0.26(-2.41%)
Oct 25, 2019 10.70 10.89 10.70 10.80 5,400 -0.01(-0.06%)
Oct 24, 2019 11.00 11.00 10.66 10.81 4,686 +0.05(+0.48%)
Oct 23, 2019 10.75 10.88 10.72 10.76 5,277 -0.21(-1.90%)
Oct 22, 2019 10.99 11.01 10.96 10.96 4,224 +0.13(+1.18%)
Oct 21, 2019 10.99 10.99 10.81 10.84 2,329 -0.02(-0.20%)
Oct 18, 2019 10.58 10.95 10.58 10.86 9,500 +0.17(+1.63%)
Oct 17, 2019 10.76 11.07 10.66 10.68 14,322 -0.07(-0.64%)
Oct 16, 2019 10.90 10.99 10.75 10.75 6,763 -0.19(-1.75%)
Oct 15, 2019 10.57 10.94 10.52 10.94 3,545 +0.05(+0.46%)
Oct 14, 2019 10.94 10.97 10.70 10.89 26,812 -0.12(-1.05%)
Oct 11, 2019 10.64 11.13 10.64 11.01 8,400 +0.06(+0.55%)
Oct 10, 2019 10.76 11.00 10.76 10.95 7,509 +0.01(+0.11%)
Oct 09, 2019 11.40 11.40 10.94 10.94 8,304 -0.21(-1.91%)
Oct 08, 2019 11.27 11.27 11.05 11.15 5,117 -0.26(-2.27%)
Oct 07, 2019 11.55 11.65 11.37 11.41 1,946 -0.29(-2.50%)
Oct 04, 2019 11.78 11.78 11.61 11.70 8,000 -0.08(-0.64%)
Oct 03, 2019 11.55 11.78 11.31 11.78 6,842 +0.22(+1.93%)
Oct 02, 2019 11.77 11.78 11.48 11.55 10,031 -0.26(-2.24%)
Oct 01, 2019 12.07 12.07 11.82 11.82 6,897 -0.20(-1.66%)
Sep 30, 2019 12.05 12.06 11.95 12.02 2,519 +0.06(+0.51%)
Sep 27, 2019 11.96 12.11 11.87 11.96 7,600 -0.04(-0.35%)
Sep 26, 2019 12.12 12.12 11.90 12.00 7,059 -0.24(-1.96%)
Sep 25, 2019 12.29 12.50 12.01 12.24 6,112 -0.21(-1.67%)
Sep 24, 2019 12.62 12.80 12.35 12.45 7,456 -0.24(-1.87%)
Sep 23, 2019 12.75 12.79 12.69 12.69 2,606 -0.10(-0.82%)
Sep 20, 2019 12.80 12.93 12.70 12.79 6,100 +0.03(+0.23%)
Sep 19, 2019 13.21 13.21 12.73 12.76 4,005 +0.03(+0.20%)
Sep 18, 2019 12.81 12.99 12.73 12.73 2,170 -0.06(-0.47%)
Sep 17, 2019 12.77 13.00 12.48 12.79 7,182 +0.03(+0.22%)
Sep 16, 2019 13.11 13.11 12.64 12.77 9,190 +0.28(+2.21%)
Sep 13, 2019 12.19 12.53 12.17 12.49 14,000 +0.38(+3.10%)
Sep 12, 2019 12.05 12.15 12.05 12.12 3,907 -0.43(-3.43%)
Sep 11, 2019 12.46 12.66 12.46 12.54 23,281 +0.09(+0.75%)
Sep 10, 2019 12.32 12.67 12.32 12.45 14,735 +0.14(+1.15%)
Sep 09, 2019 12.25 12.47 12.25 12.31 1,940 +0.27(+2.20%)
Sep 06, 2019 12.50 12.50 12.04 12.04 4,900 -0.16(-1.30%)
Sep 05, 2019 12.25 12.40 12.20 12.20 2,342 -0.07(-0.60%)
Sep 04, 2019 12.44 12.44 12.00 12.28 890 +0.26(+2.20%)
Sep 03, 2019 12.42 12.42 11.95 12.01 3,419 -0.20(-1.63%)
Aug 30, 2019 12.21 12.21 12.21 12.21 100 +0.00(+0.02%)
Aug 29, 2019 11.87 12.41 11.86 12.21 4,042 +0.34(+2.87%)
Aug 28, 2019 11.87 11.92 11.86 11.87 7,267 +0.53(+4.71%)
Aug 27, 2019 11.53 11.53 11.17 11.34 1,899 -0.13(-1.18%)
Aug 26, 2019 11.77 11.77 11.47 11.47 2,597 -0.03(-0.30%)
Aug 23, 2019 12.00 12.10 11.50 11.50 9,500 -0.69(-5.62%)
Aug 22, 2019 12.44 12.63 12.13 12.19 16,184 -0.22(-1.75%)
Aug 21, 2019 12.45 12.50 12.39 12.41 5,417 +0.01(+0.06%)
Aug 20, 2019 12.30 12.40 12.30 12.40 5,697 +0.15(+1.20%)
Aug 19, 2019 12.15 12.42 12.12 12.25 7,323 +0.36(+3.01%)
Aug 16, 2019 11.71 12.06 11.67 11.89 3,600 +0.27(+2.32%)
Aug 15, 2019 11.31 11.76 11.31 11.63 4,597 +0.04(+0.33%)
Aug 14, 2019 12.08 12.08 11.39 11.59 19,440 -0.49(-4.04%)
Aug 13, 2019 12.13 12.13 11.82 12.08 6,087 +0.18(+1.47%)
Aug 12, 2019 12.03 12.04 11.71 11.90 10,735 -0.41(-3.36%)
Aug 09, 2019 12.51 12.51 12.31 12.31 3,200 -0.15(-1.18%)
Aug 08, 2019 12.58 12.58 12.13 12.46 14,179 +0.32(+2.67%)
Aug 07, 2019 12.55 12.55 11.98 12.14 9,143 -0.50(-3.97%)
Aug 06, 2019 12.61 12.65 12.48 12.64 15,966 -0.21(-1.66%)
Aug 05, 2019 13.35 13.35 12.60 12.85 14,497 -0.63(-4.69%)
Aug 02, 2019 13.75 13.75 13.35 13.48 4,600 -0.38(-2.71%)
Aug 01, 2019 13.96 13.96 13.63 13.86 3,370 -0.07(-0.52%)
Jul 31, 2019 14.00 14.16 13.90 13.93 3,688 -0.08(-0.56%)
Jul 30, 2019 13.82 14.04 13.70 14.01 7,398 -0.01(-0.10%)
Jul 29, 2019 14.31 14.41 14.01 14.02 4,373 -0.47(-3.25%)
Jul 26, 2019 14.55 14.70 14.40 14.50 3,200 -0.18(-1.22%)
Jul 25, 2019 14.67 14.68 14.63 14.68 2,164 -0.06(-0.41%)
Jul 24, 2019 14.71 14.74 14.71 14.73 596 -0.13(-0.91%)
Jul 23, 2019 14.85 14.87 14.85 14.87 1,764 +0.14(+0.97%)
Jul 22, 2019 14.50 14.77 14.50 14.73 3,921 +0.17(+1.18%)
Jul 19, 2019 14.42 14.56 14.40 14.55 12,200 +0.15(+1.07%)
Jul 18, 2019 14.55 14.55 14.37 14.40 1,877 -0.31(-2.10%)
Jul 17, 2019 14.80 14.80 14.59 14.71 4,497 -0.15(-1.02%)
Jul 16, 2019 14.79 14.89 14.75 14.86 8,975 -0.03(-0.17%)
Jul 15, 2019 14.89 14.90 14.79 14.88 952 +0.03(+0.17%)
Jul 12, 2019 14.73 14.95 14.73 14.86 2,900 +0.02(+0.13%)
Jul 11, 2019 14.90 14.95 14.80 14.84 6,458 -0.02(-0.13%)
Jul 10, 2019 14.58 14.86 14.58 14.86 457 +0.41(+2.87%)
Jul 09, 2019 14.35 14.45 14.25 14.45 3,453 -0.02(-0.13%)
Jul 08, 2019 14.70 14.70 14.33 14.46 3,564 -0.04(-0.25%)
Jul 05, 2019 14.40 14.50 14.40 14.50 2,300 +0.05(+0.35%)
Jul 03, 2019 14.28 14.50 14.27 14.45 6,600 +0.35(+2.52%)
Jul 02, 2019 14.30 14.30 13.98 14.10 2,490 -0.07(-0.51%)
Jul 01, 2019 14.04 14.34 14.04 14.17 23,549 +0.24(+1.74%)
Jun 28, 2019 13.70 13.99 13.70 13.93 18,600 +0.25(+1.80%)
Jun 27, 2019 13.90 13.90 13.68 13.68 2,625 -0.23(-1.63%)
Jun 26, 2019 13.74 14.00 13.74 13.90 8,412 +0.24(+1.76%)
Jun 25, 2019 13.85 13.85 13.66 13.66 3,041 -0.14(-1.04%)
Jun 24, 2019 13.81 14.02 13.74 13.81 5,398 -0.04(-0.32%)
Jun 21, 2019 13.60 13.92 13.60 13.85 7,100 +0.17(+1.26%)
Jun 20, 2019 13.73 13.83 13.61 13.68 17,265 +0.04(+0.26%)
Jun 19, 2019 13.56 13.66 13.43 13.64 15,201 -0.01(-0.07%)
Jun 18, 2019 13.50 13.83 13.50 13.65 19,093 +0.05(+0.37%)
Jun 17, 2019 13.75 13.75 13.50 13.61 6,472 -0.14(-1.05%)
Jun 14, 2019 14.00 14.00 13.65 13.75 6,800 -0.27(-1.89%)
Jun 13, 2019 13.85 14.11 13.85 14.02 3,667 +0.19(+1.37%)
Jun 12, 2019 14.13 14.13 13.82 13.82 6,652 -0.32(-2.23%)
Jun 11, 2019 14.02 14.48 14.02 14.14 3,664 -0.10(-0.74%)
Jun 10, 2019 14.14 14.35 14.13 14.24 13,650 +0.11(+0.78%)
Jun 07, 2019 14.22 14.25 14.12 14.13 3,800 +0.01(+0.09%)
Jun 06, 2019 14.03 14.12 14.00 14.12 9,573 +0.15(+1.09%)
Jun 05, 2019 14.01 14.10 13.88 13.97 5,580 -0.44(-3.05%)
Jun 04, 2019 14.09 14.41 14.09 14.41 4,653 +0.40(+2.83%)
Jun 03, 2019 13.95 14.01 13.82 14.01 5,315 +0.16(+1.17%)
May 31, 2019 13.77 13.85 13.60 13.85 5,500 -0.12(-0.85%)
May 30, 2019 14.07 14.17 13.96 13.97 6,283 +0.25(+1.82%)
May 29, 2019 14.15 14.15 13.61 13.72 5,459 -0.86(-5.90%)
May 28, 2019 14.54 14.61 14.44 14.58 3,343 -0.08(-0.56%)
May 24, 2019 14.63 14.66 14.39 14.66 800 +0.27(+1.87%)
May 23, 2019 14.85 14.85 14.03 14.39 4,294 -0.60(-3.98%)
May 22, 2019 15.04 15.04 14.92 14.99 4,097 -0.06(-0.38%)
May 21, 2019 15.03 15.17 14.94 15.05 3,273 +0.30(+2.04%)
May 20, 2019 14.96 14.96 14.69 14.74 4,091 -0.16(-1.09%)
May 17, 2019 15.01 15.10 14.90 14.91 5,000 -0.05(-0.31%)
May 16, 2019 14.86 15.10 14.86 14.96 34,185 +0.25(+1.67%)
May 15, 2019 14.52 14.85 14.47 14.71 5,386 +0.04(+0.24%)
May 14, 2019 14.30 14.79 14.30 14.67 6,135 +0.22(+1.55%)
May 13, 2019 14.78 14.78 14.32 14.45 4,196 -0.10(-0.72%)
May 10, 2019 14.39 14.66 14.13 14.55 7,200 +0.63(+4.56%)
May 09, 2019 14.00 14.07 13.85 13.92 1,260 -0.29(-2.04%)
May 08, 2019 14.30 14.42 14.21 14.21 831 +0.20(+1.43%)
May 07, 2019 14.00 14.16 14.00 14.01 3,896 -0.46(-3.18%)
May 06, 2019 14.22 14.47 14.15 14.47 2,543 +0.18(+1.22%)
May 03, 2019 14.17 14.29 13.99 14.29 17,600 +0.12(+0.81%)
May 02, 2019 14.15 14.18 13.85 14.18 7,341 -0.28(-1.90%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.