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 (%)
May 31, 2017 23.88 50 -2.12(-8.14%)
May 30, 2017 26.00 26.00 26.00 26.00 504 +0.00(+0.00%)
May 24, 2017 26.00 15 +0.30(+1.17%)
May 22, 2017 25.70 25 +1.54(+6.36%)
May 18, 2017 24.16 50 -1.02(-4.06%)
May 17, 2017 25.18 25.18 25.18 25.18 191 -1.22(-4.62%)
May 15, 2017 26.41 42 +0.73(+2.84%)
May 12, 2017 25.85 25.85 25.68 25.68 1,020 -0.01(-0.06%)
May 11, 2017 25.59 25.72 25.59 25.69 1,468 +0.20(+0.80%)
May 10, 2017 27.02 27.02 25.45 25.49 570 +0.38(+1.52%)
May 09, 2017 25.09 25.10 25.01 25.10 1,089 -0.40(-1.55%)
May 08, 2017 25.87 25.87 25.50 25.50 1,865 +0.10(+0.39%)
May 05, 2017 24.64 25.40 24.64 25.40 1,220 +0.50(+2.01%)
May 04, 2017 26.04 26.04 24.55 24.90 3,489 -1.43(-5.43%)
May 03, 2017 26.43 26.43 26.33 26.33 2,101 -0.78(-2.88%)
Apr 27, 2017 27.11 200 -0.22(-0.80%)
Apr 25, 2017 27.33 79 +0.26(+0.96%)
Apr 20, 2017 27.07 46 +0.17(+0.63%)
Apr 17, 2017 26.90 40 -0.25(-0.93%)
Apr 12, 2017 27.15 27.15 27.15 0 -2.43(-8.21%)
Apr 11, 2017 29.58 29.58 29.58 29.58 290 +1.40(+4.95%)
Apr 10, 2017 28.22 28.22 28.18 28.18 244 +0.68(+2.49%)
Apr 06, 2017 27.50 25 -0.32(-1.13%)
Apr 05, 2017 27.80 27.82 27.80 27.82 2,210 -0.14(-0.52%)
Apr 04, 2017 27.96 27.96 27.96 27.96 652 +0.30(+1.09%)
Apr 03, 2017 27.66 27.66 27.66 27.66 663 +0.49(+1.80%)
Mar 31, 2017 27.17 27.17 27.17 27.17 339 +0.48(+1.80%)
Mar 24, 2017 26.69 79 +0.04(+0.15%)
Mar 23, 2017 26.64 26.65 26.64 26.65 667 -0.37(-1.36%)
Mar 20, 2017 27.02 136 +0.00(+0.00%)
Mar 16, 2017 27.02 3 -0.01(-0.05%)
Mar 15, 2017 27.08 27.14 26.81 27.03 1,587 +0.34(+1.28%)
Mar 14, 2017 26.45 26.69 26.45 26.69 601 +0.38(+1.44%)
Mar 09, 2017 26.31 40 -2.45(-8.51%)
Mar 08, 2017 29.08 29.24 28.76 28.76 1,530 -0.57(-1.96%)
Mar 07, 2017 29.33 29.33 29.33 29.33 178 -0.00(-0.01%)
Mar 06, 2017 29.46 29.46 29.33 29.33 710 -0.27(-0.91%)
Mar 03, 2017 29.60 29.60 29.60 29.60 610 -1.00(-3.27%)
Mar 01, 2017 30.60 78 +0.04(+0.11%)
Feb 14, 2017 30.57 34 +0.23(+0.76%)
Feb 10, 2017 30.34 10 +0.14(+0.45%)
Feb 09, 2017 30.20 30.20 30.20 30.20 500 +0.78(+2.65%)
Feb 08, 2017 29.50 29.53 29.40 29.42 1,335 -1.16(-3.78%)
Feb 07, 2017 30.58 30.58 30.58 30.58 129 +0.08(+0.25%)
Feb 06, 2017 30.50 30.50 30.50 30.50 400 +0.75(+2.52%)
Feb 02, 2017 29.75 29.75 29.75 0 +0.01(+0.03%)
Jan 27, 2017 29.74 29.74 29.74 0 -0.59(-1.94%)
Jan 26, 2017 30.33 30.33 30.33 30.33 136 +0.61(+2.05%)
Jan 25, 2017 29.72 29.72 29.72 29.72 400 +1.34(+4.73%)
Jan 24, 2017 28.38 28.38 28.38 28.38 200 +0.91(+3.31%)
Jan 20, 2017 27.47 27.47 27.47 0 +0.04(+0.14%)
Jan 19, 2017 27.43 27.43 27.43 27.43 120 -0.08(-0.29%)
Jan 18, 2017 27.65 27.65 27.51 27.51 378 +0.44(+1.62%)
Jan 10, 2017 27.07 67 -0.65(-2.36%)
Jan 09, 2017 25.99 27.73 25.99 27.73 2,939 +0.77(+2.85%)
Jan 04, 2017 26.96 26.96 26.96 0 -0.55(-1.99%)
Jan 03, 2017 27.51 27.51 27.51 27.51 556 +0.84(+3.13%)
Dec 30, 2016 26.67 26.67 26.67 0 +0.18(+0.68%)
Dec 29, 2016 26.37 26.49 26.37 26.49 550 -0.46(-1.71%)
Dec 27, 2016 26.95 26.95 26.95 0 +0.73(+2.78%)
Dec 22, 2016 26.22 26.22 26.22 0 +0.95(+3.76%)
Dec 20, 2016 25.27 25.27 25.27 0 +0.52(+2.10%)
Dec 19, 2016 24.75 24.75 24.75 24.75 400 +0.06(+0.23%)
Dec 16, 2016 24.69 24.69 24.69 24.69 405 +0.33(+1.34%)
Dec 15, 2016 24.40 24.40 24.37 24.37 938 -0.04(-0.16%)
Dec 14, 2016 24.41 24.41 24.41 24.41 400 -0.34(-1.39%)
Dec 13, 2016 24.75 24.75 24.75 24.75 400 +0.04(+0.16%)
Dec 12, 2016 25.12 25.12 24.71 24.71 2,800 +0.44(+1.81%)
Dec 09, 2016 24.37 24.49 24.24 24.27 1,725 -0.25(-1.02%)
Dec 07, 2016 24.52 26 +0.27(+1.11%)
Dec 06, 2016 24.25 24.25 24.25 24.25 402 -0.12(-0.49%)
Dec 05, 2016 24.30 24.37 24.21 24.37 2,745 -0.05(-0.22%)
Dec 02, 2016 24.62 24.62 24.42 24.42 450 -1.04(-4.09%)
Nov 30, 2016 25.46 1 +2.28(+9.84%)
Nov 29, 2016 23.18 23.18 23.18 23.18 1,060 -1.80(-7.20%)
Nov 22, 2016 24.98 24.98 24.98 0 +0.52(+2.14%)
Nov 17, 2016 24.46 48 -1.54(-5.93%)
Nov 14, 2016 26.00 26.00 26.00 0 +1.96(+8.15%)
Nov 11, 2016 24.04 24.04 24.04 24.04 115 +0.51(+2.17%)
Nov 09, 2016 23.53 50 +0.59(+2.57%)
Nov 04, 2016 22.94 18 -1.51(-6.18%)
Oct 31, 2016 24.45 50 -1.93(-7.32%)
Oct 21, 2016 26.38 50 +0.66(+2.57%)
Oct 13, 2016 25.91 27.88 25.72 25.72 20 -0.44(-1.68%)
Oct 12, 2016 26.16 26.16 26.16 26.16 100 -0.11(-0.42%)
Oct 11, 2016 26.27 26.27 26.27 26.27 100 -0.17(-0.66%)
Oct 10, 2016 26.44 26.44 26.44 26.44 500 +0.75(+2.92%)
Oct 06, 2016 25.50 26.05 25.50 25.69 79 -0.22(-0.87%)
Oct 05, 2016 26.45 26.45 25.92 25.92 1,800 -0.40(-1.54%)
Oct 03, 2016 26.97 26.97 26.32 26.32 16 -0.62(-2.31%)
Sep 30, 2016 26.95 26.95 26.95 26.95 115 +0.45(+1.68%)
Sep 29, 2016 27.00 27.00 26.50 26.50 5,510 +0.32(+1.22%)
Sep 28, 2016 26.18 26.18 26.18 26.18 1 +0.00(+0.00%)
Sep 27, 2016 25.61 26.18 25.61 26.18 350 -0.41(-1.54%)
Sep 26, 2016 25.17 26.59 25.17 26.59 503 +0.10(+0.36%)
Sep 23, 2016 26.49 26.49 26.49 26.49 148 +0.04(+0.15%)
Sep 22, 2016 26.45 26.45 26.45 26.45 100 +1.64(+6.61%)
Sep 20, 2016 24.81 24.81 24.81 24.81 300 -0.36(-1.42%)
Sep 19, 2016 25.17 25.17 25.17 25.17 130 +1.22(+5.09%)
Sep 16, 2016 23.65 23.95 23.64 23.95 490 -0.20(-0.84%)
Sep 15, 2016 24.43 24.43 24.15 24.15 5,495 -0.07(-0.27%)
Sep 13, 2016 24.84 24.84 24.22 24.22 25 -1.78(-6.85%)
Sep 12, 2016 27.50 27.50 25.50 26.00 25,753 -0.75(-2.80%)
Sep 09, 2016 27.55 27.55 26.75 26.75 850 -1.19(-4.25%)
Sep 08, 2016 28.00 28.06 27.94 27.94 1,010 +0.71(+2.60%)
Sep 02, 2016 26.97 27.23 27.23 27.23 400 +0.54(+2.02%)
Aug 26, 2016 26.72 26.72 26.69 26.69 100 -1.29(-4.61%)
Aug 18, 2016 27.98 27.98 27.98 27.98 10,100 +0.44(+1.60%)
Aug 17, 2016 27.54 27.54 27.54 27.54 5,050 -0.23(-0.82%)
Aug 16, 2016 27.77 27.77 27.77 27.77 283 +0.18(+0.65%)
Aug 12, 2016 27.59 27.59 27.59 27.59 10,800 +0.31(+1.15%)
Aug 09, 2016 27.29 27.28 27.28 27.28 500 +1.34(+5.15%)
Aug 02, 2016 26.26 25.94 25.94 25.94 17,500 -0.82(-3.06%)
Aug 01, 2016 26.88 26.88 26.76 26.76 9,000 -0.88(-3.18%)
Jul 29, 2016 27.15 27.64 27.15 27.64 5,000 +0.55(+2.03%)
Jul 28, 2016 27.09 27.09 27.09 27.09 100 -0.09(-0.33%)
Jul 27, 2016 27.18 27.18 27.18 27.18 3,000 -0.54(-1.95%)
Jul 26, 2016 27.72 27.72 27.72 27.72 100 -0.46(-1.63%)
Jul 21, 2016 28.85 28.85 28.18 28.18 1 +0.09(+0.32%)
Jul 18, 2016 28.09 28.09 28.09 28.09 100 +0.65(+2.37%)
Jul 11, 2016 27.44 27.44 27.44 27.44 100 +0.70(+2.62%)
Jul 08, 2016 26.74 26.74 26.74 26.74 100 +0.24(+0.91%)
Jul 07, 2016 26.70 26.70 26.50 26.50 5,300 +0.12(+0.45%)
Jul 06, 2016 26.42 26.42 26.38 26.38 5,100 -0.04(-0.15%)
Jul 05, 2016 26.42 26.42 26.42 26.42 3,000 -1.23(-4.45%)
Jul 01, 2016 27.65 27.65 27.65 27.65 10,000 +0.65(+2.41%)
Jun 30, 2016 27.08 27.08 27.00 27.00 6,000 +0.88(+3.37%)
Jun 28, 2016 26.12 26.12 26.12 26.12 3,000 +1.58(+6.44%)
Jun 27, 2016 24.52 24.54 24.52 24.54 8,000 -1.97(-7.43%)
Jun 24, 2016 27.71 27.71 26.34 26.51 7,002 -1.73(-6.13%)
Jun 23, 2016 28.16 28.36 28.16 28.24 5,201 +1.11(+4.09%)
Jun 22, 2016 27.21 27.41 27.13 27.13 8,200 -0.12(-0.44%)
Jun 21, 2016 27.09 27.25 26.94 27.25 10,200 +0.61(+2.29%)
Jun 20, 2016 26.64 26.64 26.64 26.64 3,462 +0.92(+3.58%)
Jun 17, 2016 25.72 25.72 25.72 25.72 10,000 +0.49(+1.94%)
Jun 16, 2016 25.33 25.33 25.23 25.23 25,000 -0.42(-1.64%)
Jun 15, 2016 25.11 25.65 25.11 25.65 15,200 +1.17(+4.76%)
Jun 14, 2016 24.48 24.48 24.48 24.48 120 -0.96(-3.76%)
Jun 13, 2016 25.86 25.86 25.44 25.44 10,391 -1.96(-7.15%)
Jun 10, 2016 27.40 27.40 27.38 27.40 30,000 +0.10(+0.37%)
Jun 09, 2016 27.32 27.34 27.30 27.30 30,300 -0.71(-2.53%)
Jun 08, 2016 28.19 28.19 27.95 28.01 20,120 +0.26(+0.94%)
Jun 07, 2016 27.60 27.78 27.60 27.75 17,433 +0.36(+1.31%)
Jun 06, 2016 26.62 27.47 26.62 27.39 1,399 +1.18(+4.50%)
Jun 03, 2016 26.60 26.60 26.00 26.21 10,155 +0.29(+1.12%)
Jun 02, 2016 25.95 25.95 25.91 25.92 34,000 +0.13(+0.50%)
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.