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

(NQ: XAU )

145.16 -0.76 (-0.52%)
Streaming Delayed Price Updated: 4:15 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2012 160.62 160.62 160.62 0 +0.00(+0.00%)
Dec 28, 2012 161.96 163.21 160.53 160.62 0 -1.58(-0.97%)
Dec 27, 2012 160.60 163.96 160.32 162.20 0 +0.86(+0.53%)
Dec 26, 2012 161.07 162.07 160.22 161.34 0 +0.74(+0.46%)
Dec 24, 2012 160.60 160.60 160.60 0 +0.30(+0.19%)
Dec 21, 2012 159.50 161.36 159.05 160.30 0 +0.22(+0.14%)
Dec 20, 2012 160.25 160.36 156.76 160.08 0 -0.83(-0.51%)
Dec 19, 2012 162.07 162.44 160.72 160.91 0 -1.63(-1.00%)
Dec 18, 2012 164.91 165.19 161.27 162.54 0 -2.51(-1.52%)
Dec 17, 2012 164.82 165.53 163.38 165.05 0 +0.30(+0.19%)
Dec 14, 2012 163.43 165.68 162.94 164.75 0 +1.07(+0.66%)
Dec 13, 2012 166.44 166.45 162.43 163.67 0 -4.15(-2.47%)
Dec 12, 2012 164.81 168.94 164.66 167.82 0 +4.14(+2.53%)
Dec 11, 2012 163.87 164.85 163.22 163.68 0 -0.47(-0.29%)
Dec 10, 2012 162.92 164.68 162.72 164.15 0 +2.07(+1.28%)
Dec 07, 2012 161.61 163.20 161.34 162.08 0 +1.46(+0.91%)
Dec 06, 2012 160.40 162.71 159.57 160.62 0 +0.23(+0.15%)
Dec 05, 2012 164.68 164.77 160.00 160.39 0 -6.58(-3.94%)
Dec 04, 2012 165.73 168.02 164.12 166.97 0 -3.23(-1.90%)
Dec 01, 2012 171.31 172.59 168.56 170.20 0 +0.00(+0.00%)
Nov 30, 2012 171.31 172.59 168.56 170.20 0 -1.65(-0.96%)
Nov 29, 2012 172.13 173.29 170.39 171.85 0 +0.46(+0.27%)
Nov 28, 2012 169.16 171.40 165.64 171.40 0 +1.19(+0.70%)
Nov 27, 2012 173.03 173.19 169.99 170.20 0 -3.79(-2.18%)
Nov 26, 2012 173.88 174.02 171.03 173.99 0 -0.35(-0.20%)
Nov 23, 2012 171.77 174.82 171.13 174.34 0 +3.03(+1.77%)
Nov 21, 2012 171.31 171.31 171.31 0 +2.32(+1.37%)
Nov 20, 2012 170.19 170.39 168.13 168.99 0 -1.59(-0.93%)
Nov 19, 2012 166.96 170.77 166.96 170.58 0 +4.92(+2.97%)
Nov 16, 2012 163.93 166.59 161.91 165.67 0 +1.31(+0.80%)
Nov 15, 2012 168.44 168.44 162.34 164.36 0 -4.13(-2.45%)
Nov 14, 2012 176.66 176.82 168.16 168.49 0 -8.23(-4.66%)
Nov 13, 2012 177.27 179.00 175.79 176.72 0 -1.98(-1.11%)
Nov 12, 2012 181.36 181.91 178.43 178.71 0 -2.41(-1.33%)
Nov 09, 2012 183.28 183.87 180.92 181.11 0 -2.52(-1.37%)
Nov 08, 2012 181.63 184.80 179.50 183.63 0 +1.24(+0.68%)
Nov 07, 2012 180.84 182.64 177.70 182.39 0 +1.56(+0.86%)
Nov 06, 2012 179.05 181.08 177.42 180.83 0 +3.06(+1.72%)
Nov 05, 2012 179.24 180.43 177.72 177.78 0 -1.18(-0.66%)
Nov 02, 2012 186.14 186.14 178.88 178.96 0 -8.12(-4.34%)
Nov 01, 2012 188.15 188.21 186.41 187.08 0 -1.17(-0.62%)
Oct 31, 2012 183.01 188.41 183.01 188.25 0 +5.53(+3.03%)
Oct 26, 2012 182.72 182.72 182.72 0 -1.43(-0.77%)
Oct 25, 2012 180.03 184.85 180.03 184.14 0 +4.85(+2.70%)
Oct 24, 2012 183.22 184.29 179.12 179.29 0 -3.11(-1.70%)
Oct 23, 2012 187.23 187.23 182.38 182.41 0 -3.39(-1.83%)
Oct 19, 2012 185.84 186.88 182.83 185.80 0 -0.26(-0.14%)
Oct 18, 2012 190.32 190.32 186.04 186.06 0 -4.98(-2.61%)
Oct 17, 2012 189.07 192.19 187.71 191.04 0 +2.16(+1.14%)
Oct 16, 2012 185.62 188.95 185.62 188.88 0 +3.74(+2.02%)
Oct 15, 2012 184.49 185.22 181.93 185.15 0 +0.25(+0.13%)
Oct 12, 2012 188.20 188.84 184.54 184.90 0 -3.40(-1.81%)
Oct 11, 2012 187.64 190.27 187.64 188.30 0 +0.87(+0.46%)
Oct 10, 2012 186.03 189.48 185.03 187.43 0 +1.30(+0.70%)
Oct 09, 2012 190.40 191.35 186.05 186.13 0 -3.95(-2.08%)
Oct 08, 2012 190.97 191.01 188.62 190.08 0 -1.44(-0.75%)
Oct 05, 2012 193.31 194.99 190.61 191.53 0 -1.97(-1.02%)
Oct 04, 2012 188.67 193.67 188.67 193.50 0 +5.48(+2.91%)
Oct 03, 2012 190.90 191.08 187.36 188.02 0 -2.79(-1.46%)
Oct 02, 2012 192.27 192.95 189.50 190.81 0 -1.29(-0.67%)
Oct 01, 2012 191.51 194.57 191.38 192.10 0 +1.10(+0.57%)
Sep 28, 2012 191.92 192.67 189.79 191.00 0 -1.17(-0.61%)
Sep 27, 2012 187.25 192.18 187.25 192.18 0 +5.62(+3.01%)
Sep 26, 2012 185.51 188.00 180.88 186.56 0 +0.64(+0.34%)
Sep 25, 2012 189.57 192.30 185.85 185.92 0 -3.15(-1.66%)
Sep 24, 2012 194.68 194.68 188.88 189.07 0 -6.13(-3.14%)
Sep 21, 2012 193.91 196.72 193.63 195.20 0 +1.71(+0.88%)
Sep 20, 2012 194.20 194.20 190.97 193.50 0 -1.38(-0.71%)
Sep 19, 2012 193.18 195.54 191.86 194.87 0 +1.70(+0.88%)
Sep 18, 2012 191.36 193.17 190.03 193.17 0 +1.53(+0.80%)
Sep 17, 2012 192.15 193.13 189.41 191.64 0 -0.33(-0.17%)
Sep 14, 2012 187.30 192.81 187.29 191.97 0 +5.34(+2.86%)
Sep 13, 2012 177.73 186.84 175.41 186.63 0 +8.85(+4.98%)
Sep 12, 2012 177.45 178.65 173.51 177.78 0 +0.65(+0.36%)
Sep 11, 2012 176.95 179.09 176.45 177.14 0 +0.67(+0.38%)
Sep 10, 2012 178.67 179.54 176.00 176.47 0 -2.81(-1.57%)
Sep 07, 2012 174.51 180.18 174.51 179.28 0 +5.51(+3.17%)
Sep 06, 2012 170.41 173.82 170.41 173.77 0 +4.17(+2.46%)
Sep 05, 2012 170.08 170.08 167.53 169.60 0 -0.23(-0.14%)
Sep 04, 2012 169.99 170.47 168.00 169.83 0 -0.05(-0.03%)
Aug 31, 2012 169.88 169.88 169.88 0 +7.00(+4.30%)
Aug 30, 2012 164.39 164.92 162.41 162.88 0 -1.61(-0.98%)
Aug 29, 2012 166.25 166.56 164.10 164.49 0 -1.88(-1.13%)
Aug 27, 2012 168.53 168.72 165.88 166.37 0 -2.13(-1.26%)
Aug 24, 2012 168.40 169.12 166.78 168.50 0 +0.09(+0.05%)
Aug 23, 2012 168.43 170.56 168.02 168.41 0 +0.36(+0.21%)
Aug 22, 2012 164.27 168.11 163.00 168.05 0 +3.69(+2.25%)
Aug 21, 2012 161.61 167.22 161.61 164.36 0 +3.31(+2.06%)
Aug 20, 2012 159.90 161.50 158.22 161.05 0 +1.04(+0.65%)
Aug 17, 2012 160.62 161.68 159.05 160.01 0 -0.64(-0.40%)
Aug 16, 2012 155.95 160.69 155.95 160.65 0 +5.03(+3.23%)
Aug 15, 2012 154.85 155.73 154.03 155.62 0 +0.63(+0.41%)
Aug 14, 2012 155.79 156.99 154.68 154.99 0 -1.06(-0.68%)
Aug 13, 2012 158.40 159.94 155.32 156.05 0 -2.32(-1.46%)
Aug 11, 2012 157.26 158.59 156.74 158.37 0 +0.00(+0.00%)
Aug 10, 2012 157.26 158.59 156.74 158.37 0 +0.93(+0.59%)
Aug 09, 2012 155.58 158.14 154.56 157.44 0 +1.94(+1.25%)
Aug 08, 2012 156.07 158.57 155.37 155.50 0 -0.65(-0.42%)
Aug 07, 2012 154.50 156.45 154.50 156.15 0 +2.05(+1.33%)
Aug 06, 2012 150.52 155.77 150.52 154.10 0 +3.77(+2.51%)
Aug 03, 2012 148.15 151.65 148.15 150.33 0 +2.60(+1.76%)
Aug 02, 2012 148.85 151.01 147.06 147.73 0 -1.38(-0.93%)
Aug 01, 2012 150.82 151.38 145.86 149.11 0 -1.79(-1.19%)
Jul 31, 2012 153.83 154.79 150.81 150.90 0 -2.92(-1.90%)
Jul 30, 2012 151.74 154.14 151.51 153.82 0 +2.02(+1.33%)
Jul 27, 2012 150.27 152.40 149.10 151.80 0 +1.82(+1.21%)
Jul 26, 2012 147.33 150.41 147.06 149.98 0 +2.90(+1.97%)
Jul 25, 2012 143.57 149.22 143.57 147.08 0 +3.97(+2.77%)
Jul 24, 2012 143.94 145.13 142.15 143.11 0 -0.43(-0.30%)
Jul 23, 2012 147.05 147.05 143.01 143.54 0 -4.04(-2.74%)
Jul 20, 2012 147.86 148.28 146.40 147.58 0 -0.44(-0.30%)
Jul 19, 2012 146.57 148.94 146.57 148.02 0 +1.72(+1.18%)
Jul 18, 2012 147.51 147.87 145.79 146.30 0 -1.79(-1.21%)
Jul 17, 2012 149.58 149.58 145.21 148.09 0 -1.53(-1.02%)
Jul 16, 2012 150.26 150.44 148.64 149.62 0 -0.60(-0.40%)
Jul 13, 2012 148.25 150.61 148.25 150.22 0 +2.34(+1.58%)
Jul 12, 2012 147.99 149.08 143.40 147.88 0 -0.65(-0.44%)
Jul 11, 2012 151.05 151.05 146.81 148.53 0 -2.65(-1.75%)
Jul 10, 2012 156.87 158.41 150.30 151.18 0 -5.13(-3.28%)
Jul 09, 2012 157.26 157.43 155.09 156.31 0 -1.10(-0.70%)
Jul 06, 2012 161.59 161.59 156.69 157.41 0 -4.53(-2.80%)
Jul 05, 2012 163.29 164.08 161.48 161.94 0 -1.65(-1.01%)
Jul 03, 2012 163.59 163.59 163.59 0 +5.88(+3.73%)
Jul 02, 2012 157.43 158.37 156.11 157.71 0 +0.17(+0.11%)
Jun 29, 2012 153.70 157.83 153.70 157.54 0 +5.09(+3.34%)
Jun 28, 2012 154.67 154.67 149.63 152.45 0 -3.00(-1.93%)
Jun 27, 2012 155.79 156.47 153.26 155.45 0 -0.11(-0.07%)
Jun 26, 2012 157.42 157.56 153.74 155.56 0 -2.00(-1.27%)
Jun 25, 2012 155.72 158.48 153.81 157.56 0 +1.27(+0.81%)
Jun 22, 2012 157.05 158.64 154.33 156.29 0 -0.75(-0.48%)
Jun 21, 2012 165.53 165.53 156.97 157.04 0 -9.15(-5.51%)
Jun 20, 2012 167.55 169.77 163.41 166.19 0 -1.52(-0.91%)
Jun 19, 2012 167.21 168.21 165.78 167.71 0 +0.61(+0.37%)
Jun 18, 2012 163.85 167.58 161.42 167.10 0 +3.01(+1.83%)
Jun 15, 2012 163.84 164.37 162.73 164.09 0 +0.40(+0.24%)
Jun 14, 2012 162.57 163.82 160.51 163.69 0 +1.12(+0.69%)
Jun 13, 2012 162.58 164.91 161.87 162.57 0 +0.02(+0.01%)
Jun 12, 2012 159.87 163.14 159.87 162.55 0 +3.15(+1.98%)
Jun 11, 2012 162.47 163.11 159.14 159.40 0 -2.70(-1.67%)
Jun 08, 2012 160.88 163.08 157.89 162.10 0 +0.96(+0.60%)
Jun 07, 2012 165.74 166.53 159.39 161.14 0 -4.55(-2.75%)
Jun 06, 2012 165.65 169.62 163.54 165.69 0 +0.29(+0.18%)
Jun 05, 2012 164.62 165.57 163.38 165.40 0 +0.75(+0.46%)
Jun 04, 2012 162.82 164.74 159.84 164.65 0 +1.94(+1.19%)
Jun 01, 2012 153.99 163.84 153.99 162.71 0 +8.91(+5.79%)
May 31, 2012 155.32 156.98 151.88 153.80 0 -1.56(-1.00%)
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.