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

Chile IPSA Index (IX: IPSA )

6,559.05 +60.84 (+0.94%)
Daily Price Updated: 4:45 PM EDT, May 4, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2021 4259 4357 4259 4357 0 +98.66(+2.32%)
May 28, 2021 4160 4283 4160 4258 0 -0.57(-0.01%)
May 27, 2021 4160 4283 4160 4259 0 +139.68(+3.39%)
May 26, 2021 4091 4119 4076 4119 0 +28.11(+0.69%)
May 25, 2021 4115 4174 4069 4091 0 -23.96(-0.58%)
May 24, 2021 4080 4136 4080 4115 0 +34.45(+0.84%)
May 20, 2021 4030 4094 4004 4080 0 +0.48(+0.01%)
May 19, 2021 4030 4094 4004 4080 0 -64.94(-1.57%)
May 18, 2021 4148 4248 4081 4145 0 -2.93(-0.07%)
May 17, 2021 4575 4575 4125 4148 0 -426.83(-9.33%)
May 14, 2021 4444 4577 4444 4575 0 +0.00(+0.00%)
May 13, 2021 4444 4577 4444 4575 0 +88.63(+1.98%)
May 12, 2021 4541 4541 4486 4486 0 -54.94(-1.21%)
May 11, 2021 4595 4595 4511 4541 0 -53.60(-1.17%)
May 10, 2021 4619 4660 4583 4595 0 -24.62(-0.53%)
May 07, 2021 4631 4675 4612 4619 0 +0.42(+0.01%)
May 06, 2021 4631 4675 4612 4619 0 -85.55(-1.82%)
May 05, 2021 4649 4722 4649 4704 0 +55.16(+1.19%)
May 04, 2021 4589 4649 4589 4649 0 +58.21(+1.27%)
May 03, 2021 4473 4591 4473 4591 0 +118.07(+2.64%)
Apr 30, 2021 4543 4566 4473 4473 0 +0.07(+0.00%)
Apr 29, 2021 4543 4566 4473 4473 0 -113.43(-2.47%)
Apr 28, 2021 4749 4774 4577 4586 0 -162.73(-3.43%)
Apr 27, 2021 4865 4876 4747 4749 0 -115.86(-2.38%)
Apr 26, 2021 4839 4906 4839 4865 0 +25.72(+0.53%)
Apr 23, 2021 4844 4890 4814 4839 0 +0.00(+0.00%)
Apr 22, 2021 4844 4890 4814 4839 0 -92.68(-1.88%)
Apr 21, 2021 4976 4980 4931 4932 0 -43.98(-0.88%)
Apr 20, 2021 4970 4976 4916 4976 0 +5.51(+0.11%)
Apr 19, 2021 4988 5006 4960 4970 0 -17.88(-0.36%)
Apr 16, 2021 4942 4999 4942 4988 0 +0.00(+0.00%)
Apr 15, 2021 4942 4999 4942 4988 0 +61.09(+1.24%)
Apr 14, 2021 4902 4928 4885 4927 0 +25.17(+0.51%)
Apr 13, 2021 4950 4953 4893 4902 0 -48.15(-0.97%)
Apr 12, 2021 4958 4959 4922 4950 0 -8.10(-0.16%)
Apr 09, 2021 4910 4958 4904 4958 0 +0.12(+0.00%)
Apr 08, 2021 4910 4958 4904 4958 0 +98.97(+2.04%)
Apr 07, 2021 4861 4861 4833 4859 0 -1.69(-0.03%)
Apr 06, 2021 4871 4874 4858 4861 0 -10.41(-0.21%)
Apr 05, 2021 4885 4897 4860 4871 0 -14.09(-0.29%)
Apr 01, 2021 4898 4922 4844 4885 0 +0.00(+0.00%)
Mar 31, 2021 4898 4922 4844 4885 0 -42.89(-0.87%)
Mar 30, 2021 4917 4936 4875 4928 0 +11.46(+0.23%)
Mar 29, 2021 4854 4950 4854 4917 0 +62.27(+1.28%)
Mar 26, 2021 4768 4860 4768 4854 0 +0.00(+0.00%)
Mar 25, 2021 4768 4860 4768 4854 0 +12.16(+0.25%)
Mar 24, 2021 4803 4863 4790 4842 0 +39.36(+0.82%)
Mar 23, 2021 4832 4832 4796 4803 0 -28.72(-0.59%)
Mar 22, 2021 4855 4867 4806 4832 0 -23.30(-0.48%)
Mar 19, 2021 4879 4879 4819 4855 0 +0.00(+0.00%)
Mar 18, 2021 4879 4879 4819 4855 0 -54.48(-1.11%)
Mar 17, 2021 4905 4917 4871 4909 0 +4.35(+0.09%)
Mar 16, 2021 4914 4929 4877 4905 0 -8.73(-0.18%)
Mar 15, 2021 4893 4930 4890 4914 0 +20.55(+0.42%)
Mar 12, 2021 4881 4894 4831 4893 0 +0.00(+0.00%)
Mar 11, 2021 4881 4894 4831 4893 0 +4.68(+0.10%)
Mar 10, 2021 4838 4892 4821 4889 0 +50.37(+1.04%)
Mar 09, 2021 4713 4847 4709 4838 0 +125.23(+2.66%)
Mar 08, 2021 4714 4716 4676 4713 0 -0.78(-0.02%)
Mar 05, 2021 4701 4749 4656 4714 0 +0.00(+0.00%)
Mar 04, 2021 4701 4749 4656 4714 0 -73.72(-1.54%)
Mar 03, 2021 4720 4799 4710 4787 0 +67.36(+1.43%)
Mar 02, 2021 4638 4750 4634 4720 0 +82.55(+1.78%)
Mar 01, 2021 4573 4641 4573 4638 0 +64.17(+1.40%)
Feb 26, 2021 4574 4597 4551 4573 0 +0.00(+0.00%)
Feb 25, 2021 4574 4597 4551 4573 0 -3.04(-0.07%)
Feb 24, 2021 4489 4594 4489 4576 0 +87.20(+1.94%)
Feb 23, 2021 4569 4569 4483 4489 0 -80.13(-1.75%)
Feb 22, 2021 4624 4624 4552 4569 0 -54.40(-1.18%)
Feb 19, 2021 4519 4624 4518 4624 0 +0.00(+0.00%)
Feb 18, 2021 4519 4624 4518 4624 0 +64.54(+1.42%)
Feb 17, 2021 4653 4656 4553 4559 0 -93.87(-2.02%)
Feb 16, 2021 4620 4679 4620 4653 0 +32.95(+0.71%)
Feb 15, 2021 4599 4625 4580 4620 0 +21.03(+0.46%)
Feb 12, 2021 4548 4600 4532 4599 0 +0.00(+0.00%)
Feb 11, 2021 4548 4600 4532 4599 0 +71.44(+1.58%)
Feb 10, 2021 4543 4559 4491 4528 0 -15.07(-0.33%)
Feb 09, 2021 4487 4543 4478 4543 0 +55.63(+1.24%)
Feb 08, 2021 4449 4494 4449 4487 0 +37.64(+0.85%)
Feb 05, 2021 4412 4460 4412 4449 0 +0.00(+0.00%)
Feb 04, 2021 4412 4460 4412 4449 0 +47.58(+1.08%)
Feb 03, 2021 4417 4439 4400 4402 0 -15.08(-0.34%)
Feb 02, 2021 4381 4453 4381 4417 0 +35.94(+0.82%)
Feb 01, 2021 4289 4382 4289 4381 0 +92.36(+2.15%)
Jan 29, 2021 4411 4421 4289 4289 0 +0.00(+0.00%)
Jan 28, 2021 4411 4421 4289 4289 0 -129.34(-2.93%)
Jan 27, 2021 4498 4498 4396 4418 0 -79.75(-1.77%)
Jan 26, 2021 4489 4534 4457 4498 0 +8.81(+0.20%)
Jan 25, 2021 4481 4546 4472 4489 0 +7.93(+0.18%)
Jan 22, 2021 4579 4579 4481 4481 0 +0.00(+0.00%)
Jan 21, 2021 4579 4579 4481 4481 0 -156.84(-3.38%)
Jan 20, 2021 4670 4697 4632 4638 0 -31.90(-0.68%)
Jan 19, 2021 4624 4692 4624 4670 0 +45.63(+0.99%)
Jan 18, 2021 4572 4624 4532 4624 0 +52.01(+1.14%)
Jan 15, 2021 4641 4641 4572 4572 0 +0.00(+0.00%)
Jan 14, 2021 4641 4641 4572 4572 0 -86.61(-1.86%)
Jan 13, 2021 4600 4659 4600 4659 0 +58.59(+1.27%)
Jan 12, 2021 4553 4611 4546 4600 0 +47.60(+1.05%)
Jan 11, 2021 4560 4560 4497 4553 0 -7.50(-0.16%)
Jan 08, 2021 4529 4569 4492 4560 0 +0.00(+0.00%)
Jan 07, 2021 4529 4569 4492 4560 0 +142.18(+3.22%)
Jan 06, 2021 4367 4438 4366 4418 0 +50.66(+1.16%)
Jan 05, 2021 4257 4367 4245 4367 0 +109.74(+2.58%)
Jan 04, 2021 4177 4274 4177 4257 0 +80.22(+1.92%)
Dec 30, 2020 4198 4222 4177 4177 0 +0.00(+0.00%)
Dec 29, 2020 4198 4222 4177 4177 0 -3.00(-0.07%)
Dec 28, 2020 4133 4192 4133 4180 0 +46.87(+1.13%)
Dec 24, 2020 4156 4157 4106 4133 0 +0.00(+0.00%)
Dec 23, 2020 4156 4157 4106 4133 0 -56.68(-1.35%)
Dec 22, 2020 4163 4244 4163 4190 0 +27.07(+0.65%)
Dec 21, 2020 4211 4211 4115 4163 0 -47.73(-1.13%)
Dec 18, 2020 4199 4252 4199 4211 0 +0.00(+0.00%)
Dec 17, 2020 4199 4252 4199 4211 0 +99.70(+2.43%)
Dec 16, 2020 4062 4111 4062 4111 0 +49.33(+1.21%)
Dec 15, 2020 4053 4085 4041 4062 0 +8.82(+0.22%)
Dec 14, 2020 4086 4128 4052 4053 0 -33.05(-0.81%)
Dec 11, 2020 4106 4123 4055 4086 0 +0.00(+0.00%)
Dec 10, 2020 4106 4123 4055 4086 0 -62.81(-1.51%)
Dec 09, 2020 4130 4194 4126 4149 0 +18.29(+0.44%)
Dec 07, 2020 4191 4196 4081 4130 0 +0.00(+0.00%)
Dec 06, 2020 4191 4196 4081 4130 0 -60.77(-1.45%)
Dec 04, 2020 4189 4213 4173 4191 0 +0.00(+0.00%)
Dec 03, 2020 4189 4213 4173 4191 0 +34.06(+0.82%)
Dec 02, 2020 4111 4157 4092 4157 0 +46.53(+1.13%)
Dec 01, 2020 4033 4114 4033 4111 0 +77.72(+1.93%)
Nov 30, 2020 4117 4152 4033 4033 0 -84.16(-2.04%)
Nov 27, 2020 4122 4156 4116 4117 0 +0.00(+0.00%)
Nov 26, 2020 4122 4156 4116 4117 0 -18.13(-0.44%)
Nov 25, 2020 4197 4207 4128 4135 0 -62.11(-1.48%)
Nov 24, 2020 4131 4209 4131 4197 0 +66.01(+1.60%)
Nov 23, 2020 4055 4132 4055 4131 0 +76.73(+1.89%)
Nov 20, 2020 4028 4068 4025 4055 0 +0.00(+0.00%)
Nov 19, 2020 4028 4068 4025 4055 0 +1.03(+0.03%)
Nov 17, 2020 4047 4055 3994 4054 0 +6.08(+0.15%)
Nov 16, 2020 4005 4097 4005 4047 0 +42.07(+1.05%)
Nov 13, 2020 3916 4007 3916 4005 0 +0.00(+0.00%)
Nov 12, 2020 3916 4007 3916 4005 0 +26.01(+0.65%)
Nov 11, 2020 3977 4010 3949 3979 0 +1.89(+0.05%)
Nov 10, 2020 3928 3978 3887 3977 0 +48.97(+1.25%)
Nov 09, 2020 3812 3952 3812 3928 0 +116.10(+3.05%)
Nov 06, 2020 3704 3813 3687 3812 0 +0.00(+0.00%)
Nov 05, 2020 3704 3813 3687 3812 0 +294.33(+8.37%)
Nov 04, 2020 3521 3555 3490 3518 0 -3.40(-0.10%)
Nov 03, 2020 3571 3601 3506 3521 0 -49.68(-1.39%)
Nov 02, 2020 3540 3607 3540 3571 0 +31.21(+0.88%)
Oct 30, 2020 3583 3599 3530 3540 0 +0.00(+0.00%)
Oct 29, 2020 3583 3599 3530 3540 0 +0.00(+0.00%)
Oct 28, 2020 3583 3599 3530 3540 0 -157.08(-4.25%)
Oct 27, 2020 3706 3752 3675 3697 0 -8.99(-0.24%)
Oct 26, 2020 3808 3808 3701 3706 0 -101.96(-2.68%)
Oct 23, 2020 3811 3831 3799 3808 0 +0.00(+0.00%)
Oct 22, 2020 3811 3831 3799 3808 0 +25.29(+0.67%)
Oct 21, 2020 3673 3783 3670 3783 0 +109.74(+2.99%)
Oct 20, 2020 3632 3679 3632 3673 0 +41.12(+1.13%)
Oct 19, 2020 3641 3677 3631 3632 0 -8.78(-0.24%)
Oct 16, 2020 3662 3675 3629 3641 0 +0.00(+0.00%)
Oct 15, 2020 3662 3675 3629 3641 0 -23.82(-0.65%)
Oct 14, 2020 3655 3666 3640 3664 0 +9.71(+0.27%)
Oct 13, 2020 3677 3691 3637 3655 0 -22.76(-0.62%)
Oct 09, 2020 3650 3692 3636 3677 0 +0.00(+0.00%)
Oct 08, 2020 3650 3692 3636 3677 0 +89.10(+2.48%)
Oct 07, 2020 3622 3629 3581 3588 0 -33.36(-0.92%)
Oct 06, 2020 3676 3683 3613 3622 0 -54.12(-1.47%)
Oct 05, 2020 3666 3699 3663 3676 0 +9.80(+0.27%)
Oct 02, 2020 3635 3674 3591 3666 0 +0.00(+0.00%)
Oct 01, 2020 3635 3674 3591 3666 0 +28.73(+0.79%)
Sep 30, 2020 3555 3637 3555 3637 0 +81.98(+2.31%)
Sep 29, 2020 3595 3595 3540 3555 0 -40.07(-1.11%)
Sep 28, 2020 3589 3632 3589 3595 0 +6.35(+0.18%)
Sep 25, 2020 3571 3589 3563 3589 0 +0.00(+0.00%)
Sep 24, 2020 3571 3589 3563 3589 0 +68.59(+1.95%)
Sep 23, 2020 3635 3635 3513 3520 0 -114.18(-3.14%)
Sep 22, 2020 3644 3678 3635 3635 0 -9.22(-0.25%)
Sep 21, 2020 3730 3730 3641 3644 0 -85.79(-2.30%)
Sep 17, 2020 3717 3730 3679 3730 0 +0.00(+0.00%)
Sep 16, 2020 3717 3730 3679 3730 0 +7.93(+0.21%)
Sep 15, 2020 3710 3736 3710 3722 0 +11.87(+0.32%)
Sep 14, 2020 3713 3748 3708 3710 0 -2.83(-0.08%)
Sep 11, 2020 3687 3716 3658 3713 0 +0.00(+0.00%)
Sep 10, 2020 3687 3716 3658 3713 0 -59.05(-1.57%)
Sep 09, 2020 3826 3838 3772 3772 0 -54.35(-1.42%)
Sep 08, 2020 3854 3854 3814 3826 0 -28.14(-0.73%)
Sep 07, 2020 3811 3856 3811 3854 0 +43.60(+1.14%)
Sep 04, 2020 3846 3859 3795 3811 0 +0.00(+0.00%)
Sep 03, 2020 3846 3859 3795 3811 0 -4.85(-0.13%)
Sep 02, 2020 3753 3829 3753 3815 0 +62.51(+1.67%)
Sep 01, 2020 3767 3791 3738 3753 0 -14.20(-0.38%)
Aug 31, 2020 3874 3886 3767 3767 0 -108.78(-2.81%)
Aug 28, 2020 3888 3922 3868 3876 0 +2.16(+0.06%)
Aug 27, 2020 3888 3922 3868 3874 0 +12.12(+0.31%)
Aug 26, 2020 3898 3908 3856 3862 0 -36.08(-0.93%)
Aug 25, 2020 3962 3973 3886 3898 0 -64.64(-1.63%)
Aug 24, 2020 3995 4012 3957 3962 0 -32.34(-0.81%)
Aug 21, 2020 3978 3995 3968 3995 0 +0.00(+0.00%)
Aug 20, 2020 3978 3995 3968 3995 0 -4.09(-0.10%)
Aug 19, 2020 4024 4028 3987 3999 0 -24.96(-0.62%)
Aug 18, 2020 4041 4052 4004 4024 0 -17.26(-0.43%)
Aug 17, 2020 4017 4045 4017 4041 0 +23.91(+0.60%)
Aug 14, 2020 4005 4027 4005 4017 0 +0.00(+0.00%)
Aug 13, 2020 4005 4027 4005 4017 0 -19.43(-0.48%)
Aug 12, 2020 4000 4045 4000 4037 0 +36.29(+0.91%)
Aug 11, 2020 3984 4026 3984 4000 0 +16.16(+0.41%)
Aug 10, 2020 3989 4027 3984 3984 0 -4.81(-0.12%)
Aug 07, 2020 3969 4003 3969 3989 0 +0.00(+0.00%)
Aug 06, 2020 3969 4003 3969 3989 0 +56.55(+1.44%)
Aug 05, 2020 3926 3979 3926 3932 0 +6.10(+0.16%)
Aug 04, 2020 3947 4008 3926 3926 0 -20.27(-0.51%)
Aug 03, 2020 4017 4017 3947 3947 0 -70.32(-1.75%)
Jul 31, 2020 3953 4017 3953 4017 0 -0.24(-0.01%)
Jul 30, 2020 3953 4017 3953 4017 0 +33.83(+0.85%)
Jul 29, 2020 4056 4056 3969 3983 0 -72.34(-1.78%)
Jul 28, 2020 4063 4087 4055 4056 0 -7.06(-0.17%)
Jul 27, 2020 4015 4071 4015 4063 0 +97.73(+2.46%)
Jul 24, 2020 3984 3985 3959 3965 0 -49.96(-1.24%)
Jul 23, 2020 3984 4029 3956 4015 0 +69.97(+1.77%)
Jul 22, 2020 3887 3967 3865 3945 0 +57.63(+1.48%)
Jul 21, 2020 3925 3939 3883 3887 0 -37.33(-0.95%)
Jul 20, 2020 3995 3995 3891 3925 0 -70.12(-1.76%)
Jul 17, 2020 4042 4048 3969 3995 0 +0.00(+0.00%)
Jul 16, 2020 4042 4048 3969 3995 0 -46.89(-1.16%)
Jul 15, 2020 4181 4206 4042 4042 0 +0.00(+0.00%)
Jul 14, 2020 4181 4206 4042 4042 0 -73.73(-1.79%)
Jul 13, 2020 4029 4142 4029 4115 0 +84.87(+2.11%)
Jul 10, 2020 4032 4043 4000 4030 0 +1.08(+0.03%)
Jul 09, 2020 4032 4043 4000 4029 0 -156.51(-3.74%)
Jul 08, 2020 4258 4260 4135 4186 0 -71.76(-1.69%)
Jul 07, 2020 4284 4284 4214 4258 0 -26.75(-0.62%)
Jul 06, 2020 4202 4310 4202 4284 0 +83.85(+2.00%)
Jul 03, 2020 4178 4224 4172 4201 0 -1.60(-0.04%)
Jul 02, 2020 4178 4224 4172 4202 0 +165.10(+4.09%)
Jul 01, 2020 3959 4046 3959 4037 0 +78.05(+1.97%)
Jun 30, 2020 3991 4010 3959 3959 0 -31.93(-0.80%)
Jun 26, 2020 4038 4046 3991 3991 0 +0.00(+0.00%)
Jun 25, 2020 4038 4046 3991 3991 0 -45.28(-1.12%)
Jun 24, 2020 4032 4047 4001 4036 0 +5.88(+0.15%)
Jun 23, 2020 3999 4031 3974 4030 0 +31.83(+0.80%)
Jun 22, 2020 4027 4042 3976 3999 0 -28.24(-0.70%)
Jun 19, 2020 3991 4040 3991 4027 0 -0.03(-0.00%)
Jun 18, 2020 3991 4040 3991 4027 0 +31.31(+0.78%)
Jun 17, 2020 3940 4024 3940 3995 0 +55.69(+1.41%)
Jun 16, 2020 3893 3981 3893 3940 0 +46.66(+1.20%)
Jun 15, 2020 3982 3982 3888 3893 0 -88.71(-2.23%)
Jun 12, 2020 3944 4019 3944 3982 0 +0.00(+0.00%)
Jun 11, 2020 3944 4019 3944 3982 0 -80.69(-1.99%)
Jun 10, 2020 4126 4146 4063 4063 0 -63.65(-1.54%)
Jun 09, 2020 4140 4148 4043 4126 0 -13.71(-0.33%)
Jun 08, 2020 4033 4149 4033 4140 0 +106.47(+2.64%)
Jun 05, 2020 3885 4055 3885 4033 0 +0.00(+0.00%)
Jun 04, 2020 3885 4055 3885 4033 0 +200.88(+5.24%)
Jun 03, 2020 3750 3833 3750 3833 0 +82.33(+2.20%)
Jun 02, 2020 3686 3776 3686 3750 0 +64.49(+1.75%)
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.