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
Ultrashort Bloomberg Natural Gas -2X ETF
(NY:
KOLD
)
53.62
-0.29 (-0.54%)
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 (%)
May 31, 2017
635.60
656.60
631.00
650.00
6,250
+28.40(+4.57%)
May 30, 2017
610.80
625.00
610.80
621.60
3,608
+49.20(+8.60%)
May 26, 2017
574.40
585.40
561.80
572.40
3,528
-5.60(-0.97%)
May 25, 2017
563.00
592.62
563.00
578.00
3,477
+4.80(+0.84%)
May 24, 2017
577.20
578.20
562.40
573.20
1,032
+9.40(+1.67%)
May 23, 2017
537.59
568.05
536.80
563.80
2,397
+29.60(+5.54%)
May 22, 2017
540.80
542.00
531.80
534.20
2,463
-23.00(-4.13%)
May 19, 2017
566.00
567.50
551.00
557.20
2,414
-22.60(-3.90%)
May 18, 2017
578.20
586.00
569.60
579.80
2,111
+2.60(+0.45%)
May 17, 2017
575.20
589.00
574.40
577.20
3,340
+7.60(+1.33%)
May 16, 2017
558.00
570.96
552.52
569.60
3,926
+37.60(+7.07%)
May 15, 2017
532.00
535.20
529.00
532.00
751
+12.40(+2.39%)
May 12, 2017
522.40
523.40
512.80
519.60
972
-11.20(-2.11%)
May 11, 2017
540.00
544.40
523.60
530.80
1,407
-25.20(-4.53%)
May 10, 2017
563.20
564.88
540.00
556.00
1,937
-19.80(-3.44%)
May 09, 2017
587.20
587.20
570.00
575.80
448
-16.60(-2.80%)
May 08, 2017
594.00
602.80
590.40
592.40
1,998
+28.43(+5.04%)
May 05, 2017
574.40
578.20
563.00
563.97
801
-25.03(-4.25%)
May 04, 2017
579.00
598.00
579.00
589.00
1,023
+4.22(+0.72%)
May 03, 2017
595.20
595.20
578.28
584.78
326
-11.22(-1.88%)
May 02, 2017
581.40
596.59
565.60
596.00
535
+15.67(+2.70%)
May 01, 2017
569.00
590.00
569.00
580.33
607
+16.93(+3.01%)
Apr 28, 2017
564.00
567.00
559.20
563.40
552
-12.20(-2.12%)
Apr 27, 2017
582.00
585.20
569.55
575.60
1,346
+7.00(+1.23%)
Apr 26, 2017
581.00
581.56
565.60
568.60
1,116
-31.80(-5.30%)
Apr 25, 2017
610.00
618.80
600.40
600.40
1,746
-6.01(-0.99%)
Apr 24, 2017
606.40
619.98
595.60
606.41
2,225
+12.81(+2.16%)
Apr 21, 2017
575.20
603.16
574.00
593.60
1,491
+19.27(+3.36%)
Apr 20, 2017
566.40
583.91
566.40
574.33
695
+7.12(+1.26%)
Apr 19, 2017
564.80
569.43
558.18
567.20
232
-15.00(-2.58%)
Apr 18, 2017
580.00
584.00
572.11
582.20
590
+6.53(+1.13%)
Apr 17, 2017
574.00
578.70
558.37
575.67
1,513
+14.67(+2.61%)
Apr 13, 2017
565.20
576.60
559.20
561.00
967
-14.60(-2.54%)
Apr 12, 2017
581.13
584.00
573.20
575.60
446
-8.80(-1.51%)
Apr 11, 2017
580.00
591.60
574.40
584.40
1,956
+25.56(+4.57%)
Apr 10, 2017
560.00
563.20
554.00
558.84
1,404
+4.04(+0.73%)
Apr 07, 2017
541.68
554.80
541.68
554.80
939
+18.80(+3.51%)
Apr 06, 2017
548.08
548.08
529.43
536.00
3,500
-16.20(-2.93%)
Apr 05, 2017
532.60
556.00
532.60
552.20
1,962
+4.16(+0.76%)
Apr 04, 2017
583.00
583.00
541.22
548.04
2,347
-55.66(-9.22%)
Apr 03, 2017
600.60
605.89
597.20
603.71
560
+18.71(+3.20%)
Mar 31, 2017
570.75
588.20
570.75
585.00
268
+1.00(+0.17%)
Mar 30, 2017
585.80
590.00
572.40
584.00
695
+8.40(+1.46%)
Mar 29, 2017
574.00
577.20
562.42
575.60
1,349
-16.00(-2.70%)
Mar 28, 2017
601.32
606.80
588.00
591.60
2,084
-17.84(-2.93%)
Mar 27, 2017
596.40
609.44
594.71
609.44
330
+7.44(+1.24%)
Mar 24, 2017
608.80
609.00
598.00
602.00
1,114
-7.38(-1.21%)
Mar 23, 2017
628.00
640.00
608.00
609.38
2,781
-22.86(-3.62%)
Mar 22, 2017
624.00
635.00
614.00
632.24
966
+25.84(+4.26%)
Mar 21, 2017
600.00
624.20
598.80
606.40
1,644
-6.60(-1.08%)
Mar 20, 2017
652.00
652.00
613.00
613.00
2,562
-56.20(-8.40%)
Mar 17, 2017
675.00
680.00
662.00
669.20
1,474
-14.80(-2.16%)
Mar 16, 2017
675.20
686.97
657.76
684.00
2,194
+26.80(+4.08%)
Mar 15, 2017
653.60
661.00
649.00
657.20
1,270
-15.60(-2.32%)
Mar 14, 2017
645.84
676.16
645.84
672.80
1,762
+29.12(+4.52%)
Mar 13, 2017
624.60
647.60
621.49
643.68
655
+14.08(+2.24%)
Mar 10, 2017
632.20
657.40
629.00
629.60
778
-23.60(-3.61%)
Mar 09, 2017
670.00
670.00
650.00
653.20
1,018
-36.16(-5.25%)
Mar 08, 2017
665.60
689.36
662.80
689.36
851
-22.24(-3.13%)
Mar 07, 2017
706.30
712.20
699.60
711.60
346
+11.60(+1.66%)
Mar 06, 2017
667.60
700.00
655.22
700.00
1,921
-4.40(-0.62%)
Mar 03, 2017
717.00
725.16
704.00
704.40
894
-12.00(-1.68%)
Mar 02, 2017
731.03
740.00
715.07
716.40
859
-6.07(-0.84%)
Mar 01, 2017
729.60
729.80
713.20
722.47
749
-21.13(-2.84%)
Feb 28, 2017
760.00
762.00
733.53
743.60
1,089
-46.40(-5.87%)
Feb 27, 2017
795.40
800.00
785.80
790.00
771
+44.00(+5.90%)
Feb 24, 2017
772.71
774.00
744.40
746.00
1,437
-22.00(-2.86%)
Feb 23, 2017
751.20
784.20
747.80
768.00
2,596
-13.40(-1.71%)
Feb 22, 2017
787.00
799.80
771.00
781.40
812
-4.60(-0.59%)
Feb 21, 2017
750.80
795.99
750.80
786.00
3,094
+99.00(+14.41%)
Feb 17, 2017
687.01
687.01
687.01
0
+6.01(+0.88%)
Feb 16, 2017
652.06
684.95
647.60
681.00
3,142
+34.20(+5.29%)
Feb 15, 2017
636.00
646.80
629.60
646.80
554
-4.11(-0.63%)
Feb 14, 2017
660.00
666.00
645.00
650.91
748
+2.11(+0.32%)
Feb 13, 2017
640.00
651.14
632.00
648.80
1,129
+32.00(+5.19%)
Feb 10, 2017
618.60
620.00
610.00
616.80
1,408
+28.00(+4.76%)
Feb 09, 2017
572.00
594.31
568.80
588.80
1,292
+2.20(+0.38%)
Feb 08, 2017
594.20
595.60
576.40
586.60
1,291
+3.40(+0.58%)
Feb 07, 2017
584.80
593.00
583.00
583.20
886
-38.40(-6.18%)
Feb 06, 2017
630.60
630.64
614.80
621.60
945
+5.40(+0.88%)
Feb 03, 2017
615.00
620.00
608.40
616.20
1,127
+42.20(+7.35%)
Feb 02, 2017
594.00
594.00
568.05
574.00
545
-8.80(-1.51%)
Feb 01, 2017
584.00
584.40
574.80
582.80
787
-6.00(-1.02%)
Jan 31, 2017
594.00
597.79
586.40
588.80
1,036
+31.18(+5.59%)
Jan 30, 2017
555.40
557.62
549.20
557.62
1,492
+40.42(+7.81%)
Jan 27, 2017
536.00
537.33
508.04
517.20
992
+4.00(+0.78%)
Jan 26, 2017
491.40
516.87
475.00
513.20
3,806
-6.64(-1.28%)
Jan 25, 2017
529.00
537.40
518.80
519.84
1,947
-17.96(-3.34%)
Jan 24, 2017
528.80
545.20
525.00
537.80
981
-10.23(-1.87%)
Jan 23, 2017
570.00
573.00
548.03
548.03
1,557
-19.11(-3.37%)
Jan 20, 2017
540.80
573.80
530.00
567.14
2,259
+27.54(+5.10%)
Jan 19, 2017
552.40
563.80
514.84
539.60
3,717
-4.40(-0.81%)
Jan 18, 2017
540.00
549.52
525.20
544.00
2,415
+23.00(+4.41%)
Jan 17, 2017
527.60
527.60
512.29
521.00
839
+4.55(+0.88%)
Jan 13, 2017
516.45
516.45
516.45
0
-10.49(-1.99%)
Jan 12, 2017
530.00
537.60
503.80
526.94
2,525
-29.89(-5.37%)
Jan 11, 2017
554.75
576.40
546.00
556.83
752
-3.39(-0.61%)
Jan 10, 2017
572.00
576.00
546.56
560.22
2,133
-56.18(-9.11%)
Jan 09, 2017
604.60
621.87
604.60
616.40
1,770
+56.50(+10.09%)
Jan 06, 2017
552.20
568.18
549.60
559.90
897
+3.90(+0.70%)
Jan 05, 2017
582.60
602.80
547.02
556.00
1,823
-24.00(-4.14%)
Jan 04, 2017
566.00
583.76
562.80
580.00
1,580
+30.40(+5.53%)
Jan 03, 2017
526.00
562.48
522.00
549.60
5,076
+88.60(+19.22%)
Dec 30, 2016
461.00
461.00
461.00
0
+15.40(+3.46%)
Dec 29, 2016
444.40
456.17
435.19
445.60
2,547
+7.60(+1.74%)
Dec 28, 2016
466.00
466.40
428.76
438.00
2,166
-25.20(-5.44%)
Dec 27, 2016
469.00
473.60
455.00
463.20
1,810
-12.80(-2.69%)
Dec 23, 2016
476.00
476.00
476.00
0
-39.60(-7.68%)
Dec 22, 2016
504.00
520.00
492.00
515.60
2,424
+14.80(+2.96%)
Dec 21, 2016
547.80
547.80
497.40
500.80
2,732
-84.20(-14.39%)
Dec 20, 2016
586.00
598.40
577.80
585.00
1,734
+32.28(+5.84%)
Dec 19, 2016
539.20
557.60
535.60
552.72
1,132
-2.08(-0.37%)
Dec 16, 2016
566.20
568.00
550.00
554.80
1,315
+10.80(+1.99%)
Dec 15, 2016
525.00
555.80
490.00
544.00
1,829
+29.20(+5.67%)
Dec 14, 2016
542.00
542.40
514.80
514.80
1,065
-32.40(-5.92%)
Dec 13, 2016
528.80
550.00
525.59
547.20
1,038
+12.20(+2.28%)
Dec 12, 2016
522.60
542.38
517.60
535.00
3,369
+52.20(+10.81%)
Dec 09, 2016
480.00
498.82
471.20
482.80
2,329
-5.60(-1.15%)
Dec 08, 2016
516.60
526.80
484.40
488.40
4,247
-38.80(-7.36%)
Dec 07, 2016
485.60
532.00
477.80
527.20
2,187
+10.40(+2.01%)
Dec 06, 2016
508.00
522.00
491.00
516.80
2,357
-10.00(-1.90%)
Dec 05, 2016
530.00
530.00
509.25
526.80
2,977
-48.80(-8.48%)
Dec 02, 2016
568.00
595.20
553.15
575.60
1,103
+22.80(+4.12%)
Dec 01, 2016
581.80
583.87
551.60
552.80
1,525
-63.17(-10.26%)
Nov 30, 2016
613.80
623.20
610.40
615.97
1,319
-4.83(-0.78%)
Nov 29, 2016
623.22
639.20
615.20
620.80
1,575
+4.00(+0.65%)
Nov 28, 2016
631.20
638.00
614.20
616.80
1,032
-54.80(-8.16%)
Nov 25, 2016
688.00
688.00
664.00
671.60
680
-30.00(-4.28%)
Nov 23, 2016
701.60
701.60
701.60
0
-37.20(-5.04%)
Nov 22, 2016
721.00
740.00
710.00
738.80
494
+13.60(+1.88%)
Nov 21, 2016
745.40
746.30
724.20
725.20
722
-60.60(-7.71%)
Nov 18, 2016
791.60
797.20
779.60
785.80
247
-62.60(-7.38%)
Nov 17, 2016
844.00
856.37
829.26
848.40
392
+30.40(+3.72%)
Nov 16, 2016
819.00
837.00
818.00
818.00
88
-21.80(-2.60%)
Nov 15, 2016
797.00
847.27
791.80
839.80
544
+22.60(+2.77%)
Nov 14, 2016
809.00
824.60
800.00
817.20
430
-48.00(-5.55%)
Nov 11, 2016
865.00
870.40
845.00
865.20
311
-12.18(-1.39%)
Nov 10, 2016
908.40
920.40
877.38
877.38
777
+12.58(+1.46%)
Nov 09, 2016
939.20
942.20
834.60
864.80
1,215
-42.20(-4.65%)
Nov 08, 2016
862.00
910.60
854.52
907.00
914
+111.80(+14.06%)
Nov 07, 2016
794.60
818.00
794.00
795.20
73
-20.80(-2.55%)
Nov 04, 2016
818.00
828.00
806.20
816.00
319
-4.00(-0.49%)
Nov 03, 2016
811.00
820.00
788.80
820.00
621
+15.40(+1.91%)
Nov 02, 2016
785.60
804.60
768.09
804.60
789
+43.40(+5.70%)
Nov 01, 2016
753.20
764.20
737.40
761.20
709
+56.00(+7.94%)
Oct 31, 2016
664.80
706.00
658.60
705.20
655
+35.20(+5.25%)
Oct 28, 2016
679.20
683.80
665.80
670.00
430
-12.40(-1.82%)
Oct 27, 2016
699.34
714.00
678.40
682.40
1,063
-17.60(-2.51%)
Oct 26, 2016
684.20
732.80
680.80
700.00
1,068
+45.60(+6.97%)
Oct 25, 2016
636.00
658.80
624.00
654.40
2,454
+50.20(+8.31%)
Oct 24, 2016
597.00
610.00
597.00
604.20
550
+9.40(+1.58%)
Oct 21, 2016
582.40
596.36
582.40
594.80
1,071
+25.60(+4.50%)
Oct 20, 2016
574.00
583.91
566.80
569.20
584
+2.07(+0.36%)
Oct 19, 2016
567.80
571.40
562.20
567.13
1,229
+17.93(+3.27%)
Oct 18, 2016
545.00
552.00
537.22
549.20
1,168
-5.60(-1.01%)
Oct 17, 2016
560.60
565.48
554.80
554.80
665
+1.06(+0.19%)
Oct 14, 2016
552.00
556.00
551.23
553.74
690
+7.34(+1.34%)
Oct 13, 2016
584.60
598.00
539.60
546.40
3,844
-36.40(-6.25%)
Oct 12, 2016
580.40
586.60
572.80
582.80
1,217
+2.20(+0.38%)
Oct 11, 2016
579.80
586.40
572.06
580.60
3,321
+10.60(+1.86%)
Oct 10, 2016
589.51
589.51
565.00
570.00
2,257
-30.40(-5.06%)
Oct 07, 2016
642.00
642.80
587.04
600.40
4,055
-61.14(-9.24%)
Oct 06, 2016
665.20
683.00
650.00
661.54
1,766
-2.46(-0.37%)
Oct 05, 2016
706.20
706.20
656.20
664.00
250
-26.00(-3.77%)
Oct 04, 2016
734.00
735.60
687.20
690.00
529
-31.40(-4.35%)
Oct 03, 2016
740.00
745.00
721.40
721.40
340
-1.40(-0.19%)
Sep 30, 2016
706.20
731.20
706.20
722.80
1,169
+26.80(+3.85%)
Sep 29, 2016
700.00
700.00
681.60
696.00
401
+13.20(+1.93%)
Sep 28, 2016
694.20
705.00
682.40
682.80
724
+23.20(+3.52%)
Sep 27, 2016
664.40
664.60
655.40
659.60
2,549
+7.60(+1.17%)
Sep 26, 2016
667.00
667.00
650.59
652.00
1,008
-18.00(-2.69%)
Sep 23, 2016
655.40
684.40
655.40
670.00
595
+10.00(+1.52%)
Sep 22, 2016
627.60
660.81
625.00
660.00
1,337
+30.40(+4.83%)
Sep 21, 2016
632.00
640.31
624.00
629.60
1,098
-3.20(-0.51%)
Sep 20, 2016
652.40
654.80
627.40
632.80
1,723
-53.72(-7.82%)
Sep 19, 2016
692.00
697.80
686.20
686.52
871
+10.74(+1.59%)
Sep 16, 2016
702.00
704.60
672.80
675.78
2,551
-16.82(-2.43%)
Sep 15, 2016
719.60
722.00
680.00
692.60
2,024
-8.20(-1.17%)
Sep 14, 2016
685.20
716.80
682.40
700.80
1,516
+6.40(+0.92%)
Sep 13, 2016
688.40
706.20
687.80
694.40
1,468
-9.60(-1.36%)
Sep 12, 2016
708.60
708.60
692.60
704.00
1,941
-46.80(-6.23%)
Sep 09, 2016
721.20
750.80
721.00
750.80
331
+16.80(+2.29%)
Sep 08, 2016
770.00
770.00
723.20
734.00
2,245
-51.99(-6.61%)
Sep 07, 2016
768.00
792.72
768.00
785.99
221
+17.99(+2.34%)
Sep 06, 2016
761.40
775.20
761.00
768.00
1,095
+20.40(+2.73%)
Sep 02, 2016
737.80
747.60
747.60
747.60
2,060
+9.74(+1.32%)
Sep 01, 2016
716.40
741.98
716.40
737.86
760
+41.86(+6.01%)
Aug 31, 2016
712.00
714.80
695.20
696.00
217
-28.40(-3.92%)
Aug 30, 2016
684.60
728.00
680.00
724.40
324
+28.60(+4.11%)
Aug 29, 2016
691.20
702.20
674.80
695.80
1,103
+7.40(+1.07%)
Aug 26, 2016
703.00
704.60
672.80
688.40
3,797
-10.20(-1.46%)
Aug 25, 2016
706.20
710.40
682.80
698.60
4,413
-22.31(-3.09%)
Aug 24, 2016
726.00
726.00
708.40
720.91
2,701
-20.89(-2.82%)
Aug 23, 2016
772.00
775.20
737.40
741.80
1,273
-48.20(-6.10%)
Aug 22, 2016
780.00
791.58
770.40
790.00
251
-35.20(-4.27%)
Aug 19, 2016
805.00
826.38
803.80
825.20
2,552
+55.20(+7.17%)
Aug 18, 2016
798.80
798.80
758.43
770.00
576
-23.60(-2.97%)
Aug 17, 2016
799.80
804.20
788.40
793.60
116
+5.04(+0.64%)
Aug 16, 2016
798.00
805.60
788.56
788.56
1,439
-21.44(-2.65%)
Aug 15, 2016
786.00
810.00
782.80
810.00
513
+10.71(+1.34%)
Aug 12, 2016
796.00
808.00
780.20
799.29
266
-22.05(-2.68%)
Aug 11, 2016
812.00
826.80
789.00
821.34
563
+16.74(+2.08%)
Aug 10, 2016
778.00
808.80
778.00
804.60
350
+25.00(+3.21%)
Aug 09, 2016
748.80
779.60
748.80
779.60
525
+53.60(+7.38%)
Aug 08, 2016
744.00
744.00
725.80
726.00
197
+6.00(+0.83%)
Aug 05, 2016
696.00
720.00
696.00
720.00
581
+34.00(+4.96%)
Aug 04, 2016
670.00
688.80
659.00
686.00
389
+11.60(+1.72%)
Aug 03, 2016
702.60
702.60
666.00
674.40
444
-56.00(-7.67%)
Aug 02, 2016
719.00
735.00
714.00
730.40
416
+10.80(+1.50%)
Aug 01, 2016
675.60
719.60
675.60
719.60
1,216
+42.00(+6.20%)
Jul 29, 2016
671.40
677.60
659.07
677.60
409
-0.40(-0.06%)
Jul 28, 2016
785.40
785.40
658.90
678.00
1,864
-121.20(-15.17%)
Jul 27, 2016
775.40
799.20
769.00
799.20
44
+12.80(+1.63%)
Jul 26, 2016
798.00
802.00
762.60
786.40
185
+10.64(+1.37%)
Jul 25, 2016
753.44
775.76
753.44
775.76
106
+25.69(+3.43%)
Jul 22, 2016
760.00
760.00
735.73
750.07
1,844
-65.27(-8.00%)
Jul 21, 2016
816.00
826.67
801.13
815.33
578
-6.00(-0.73%)
Jul 20, 2016
800.00
826.67
800.00
821.33
403
+43.60(+5.61%)
Jul 19, 2016
764.72
778.07
762.51
777.73
134
+12.73(+1.66%)
Jul 18, 2016
764.93
765.00
764.93
765.00
50
+1.67(+0.22%)
Jul 15, 2016
796.67
803.86
752.73
763.33
591
-10.00(-1.29%)
Jul 14, 2016
766.80
786.67
761.80
773.33
1,265
-2.46(-0.32%)
Jul 13, 2016
770.67
789.57
761.73
775.79
456
+2.39(+0.31%)
Jul 12, 2016
773.33
794.67
767.31
773.40
3,658
-8.20(-1.05%)
Jul 11, 2016
741.00
786.67
739.07
781.60
3,597
+47.01(+6.40%)
Jul 08, 2016
736.40
743.33
730.13
734.59
773
-16.71(-2.22%)
Jul 07, 2016
722.60
776.60
716.67
751.30
3,241
+17.70(+2.41%)
Jul 06, 2016
756.13
766.67
730.80
733.60
435
-18.07(-2.40%)
Jul 05, 2016
717.93
751.67
717.93
751.67
1,321
+98.33(+15.05%)
Jul 01, 2016
687.20
653.33
653.33
653.33
3,554
-27.80(-4.08%)
Jun 30, 2016
695.00
711.00
680.53
681.13
723
-30.93(-4.34%)
Jun 29, 2016
698.67
717.47
697.13
712.07
544
+12.07(+1.72%)
Jun 28, 2016
734.00
734.00
700.00
700.00
2,287
-82.00(-10.49%)
Jun 27, 2016
793.39
793.39
781.27
782.00
253
-14.67(-1.84%)
Jun 24, 2016
797.67
806.67
796.67
796.67
462
+13.33(+1.70%)
Jun 23, 2016
802.00
813.40
780.00
783.33
724
-10.13(-1.28%)
Jun 22, 2016
750.30
800.00
748.53
793.47
884
+42.50(+5.66%)
Jun 21, 2016
749.07
763.33
745.27
750.97
505
-9.42(-1.24%)
Jun 20, 2016
793.33
793.33
756.42
760.39
580
-52.01(-6.40%)
Jun 17, 2016
827.07
827.07
812.40
812.40
235
-23.07(-2.76%)
Jun 16, 2016
835.20
840.72
808.27
835.47
459
+14.27(+1.74%)
Jun 15, 2016
818.93
824.13
813.33
821.20
228
-12.13(-1.46%)
Jun 14, 2016
842.00
842.00
833.33
833.33
221
+7.33(+0.89%)
Jun 13, 2016
816.40
826.00
808.87
826.00
183
-5.07(-0.61%)
Jun 10, 2016
821.60
846.53
821.60
831.07
467
+14.73(+1.80%)
Jun 09, 2016
907.73
910.80
793.73
816.33
2,029
-85.80(-9.51%)
Jun 08, 2016
903.87
903.87
893.03
902.13
191
+2.13(+0.24%)
Jun 07, 2016
929.07
934.87
900.00
900.00
352
-6.87(-0.76%)
Jun 06, 2016
946.00
960.00
906.87
906.87
751
-53.93(-5.61%)
Jun 03, 2016
948.00
966.67
933.33
960.80
510
-5.99(-0.62%)
Jun 02, 2016
971.27
973.67
953.33
966.79
326
-8.41(-0.86%)
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.