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

(NY: UVIX )

3.620 -0.030 (-0.82%)
Official Closing Price Updated: 8:00 PM EST, Nov 8, 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 30, 2022 299.50 305.00 290.50 291.00 133,130 -1.50(-0.51%)
Dec 29, 2022 292.00 294.00 285.00 292.50 146,170 -8.50(-2.82%)
Dec 28, 2022 296.50 303.50 286.00 301.00 190,146 +0.50(+0.17%)
Dec 27, 2022 303.50 314.00 297.50 300.50 173,323 -3.00(-0.99%)
Dec 23, 2022 318.50 325.00 297.50 303.50 195,755 -17.50(-5.45%)
Dec 22, 2022 292.50 347.50 290.11 321.00 351,829 +31.50(+10.88%)
Dec 21, 2022 298.50 301.00 286.00 289.50 189,220 -22.50(-7.21%)
Dec 20, 2022 318.00 329.00 305.00 312.00 159,594 -4.50(-1.42%)
Dec 19, 2022 329.50 330.46 306.00 316.50 193,819 -17.00(-5.10%)
Dec 16, 2022 345.50 354.00 325.00 333.50 242,314 +1.50(+0.45%)
Dec 15, 2022 306.00 344.50 301.50 332.00 269,594 +36.00(+12.16%)
Dec 14, 2022 315.00 322.99 291.50 296.00 204,335 -22.00(-6.92%)
Dec 13, 2022 307.00 342.00 304.75 318.00 176,304 -29.00(-8.36%)
Dec 12, 2022 348.50 353.00 338.50 347.00 93,914 -3.50(-1.00%)
Dec 09, 2022 338.00 351.50 332.50 350.50 106,390 +14.50(+4.32%)
Dec 08, 2022 347.00 355.25 330.45 336.00 98,459 -13.00(-3.72%)
Dec 07, 2022 344.00 354.50 337.50 349.00 129,401 +10.50(+3.10%)
Dec 06, 2022 317.00 344.26 311.00 338.50 173,325 +17.00(+5.29%)
Dec 05, 2022 318.00 333.00 308.00 321.50 217,672 +11.50(+3.71%)
Dec 02, 2022 336.50 336.50 308.50 310.00 172,405 -13.00(-4.02%)
Dec 01, 2022 332.50 346.21 321.50 323.00 137,792 -12.00(-3.58%)
Nov 30, 2022 362.00 374.00 328.50 335.00 181,624 -27.50(-7.59%)
Nov 29, 2022 368.50 376.52 358.50 362.50 105,446 -9.50(-2.55%)
Nov 28, 2022 361.00 378.50 352.50 372.00 123,804 +23.50(+6.74%)
Nov 25, 2022 350.50 352.75 344.00 348.50 47,916 +4.50(+1.31%)
Nov 23, 2022 360.50 363.50 343.00 344.00 160,318 -15.50(-4.31%)
Nov 22, 2022 380.50 380.50 357.50 359.50 116,802 -26.00(-6.74%)
Nov 21, 2022 411.50 411.50 384.00 385.50 145,193 -23.50(-5.75%)
Nov 18, 2022 410.00 426.50 407.00 409.00 118,320 -9.50(-2.27%)
Nov 17, 2022 448.50 448.50 416.00 418.50 142,661 -7.50(-1.76%)
Nov 16, 2022 440.00 443.00 424.75 426.00 124,394 -24.00(-5.33%)
Nov 15, 2022 418.00 475.00 416.25 450.00 180,889 +10.50(+2.39%)
Nov 14, 2022 442.50 442.50 415.50 439.50 109,071 +0.00(+0.00%)
Nov 11, 2022 458.50 463.50 437.00 439.50 91,216 -11.00(-2.44%)
Nov 10, 2022 448.50 458.50 429.00 450.50 157,444 -57.00(-11.23%)
Nov 09, 2022 480.00 514.00 479.50 507.50 142,141 +29.00(+6.06%)
Nov 08, 2022 444.00 487.50 443.00 478.50 139,397 +27.00(+5.98%)
Nov 07, 2022 456.00 465.50 442.50 451.50 91,657 -11.00(-2.38%)
Nov 04, 2022 452.50 483.00 435.00 462.50 143,520 -10.00(-2.12%)
Nov 03, 2022 507.50 520.50 467.00 472.50 93,391 -24.50(-4.93%)
Nov 02, 2022 478.50 500.00 497.00 101,477 +27.00(+5.74%)
Nov 01, 2022 470.00 485.75 468.50 470.00 70,556 -12.00(-2.49%)
Oct 31, 2022 504.50 504.50 479.50 482.00 78,018 -14.50(-2.92%)
Oct 28, 2022 520.00 522.00 487.90 496.50 80,434 -24.00(-4.61%)
Oct 27, 2022 535.00 542.25 514.50 520.50 80,627 -22.00(-4.06%)
Oct 26, 2022 578.00 578.00 537.00 542.50 111,659 -25.50(-4.49%)
Oct 25, 2022 617.50 621.00 565.00 568.00 96,534 -48.00(-7.79%)
Oct 24, 2022 623.50 654.50 612.50 616.00 60,799 -22.00(-3.45%)
Oct 21, 2022 635.00 640.95 609.50 638.00 97,832 -4.50(-0.70%)
Oct 20, 2022 650.50 661.50 615.50 642.50 120,382 -17.50(-2.65%)
Oct 19, 2022 659.50 680.00 641.50 660.00 100,829 +11.50(+1.77%)
Oct 18, 2022 648.00 684.50 642.00 648.50 94,357 -28.00(-4.14%)
Oct 17, 2022 670.00 679.00 646.00 676.50 101,197 -35.50(-4.99%)
Oct 14, 2022 656.00 739.00 648.50 712.00 200,512 +29.00(+4.25%)
Oct 13, 2022 748.00 750.50 670.50 683.00 176,815 -41.00(-5.66%)
Oct 12, 2022 732.50 742.00 708.00 724.00 91,067 -16.50(-2.23%)
Oct 11, 2022 725.50 759.00 692.00 740.50 137,395 +25.00(+3.49%)
Oct 10, 2022 690.00 750.50 689.50 715.50 155,689 +31.00(+4.53%)
Oct 07, 2022 649.50 694.00 645.00 684.50 159,439 +52.00(+8.22%)
Oct 06, 2022 590.50 637.50 581.00 632.50 107,247 +35.50(+5.95%)
Oct 05, 2022 609.50 635.50 587.75 597.00 99,808 +9.00(+1.53%)
Oct 04, 2022 584.50 605.50 577.00 588.00 94,220 -49.00(-7.69%)
Oct 03, 2022 657.00 670.00 611.00 637.00 125,026 -61.50(-8.80%)
Sep 30, 2022 680.50 701.50 628.72 698.50 148,187 +28.50(+4.25%)
Sep 29, 2022 667.00 724.50 666.00 670.00 213,542 +37.00(+5.85%)
Sep 28, 2022 680.50 704.00 617.00 633.00 133,789 -58.50(-8.46%)
Sep 27, 2022 636.00 723.50 628.25 691.50 219,449 +20.00(+2.98%)
Sep 26, 2022 654.50 681.00 604.50 671.50 217,281 +45.50(+7.27%)
Sep 23, 2022 587.00 678.00 582.95 626.00 306,903 +65.50(+11.69%)
Sep 22, 2022 555.50 581.50 539.50 560.50 145,944 -4.50(-0.80%)
Sep 21, 2022 517.00 565.00 493.50 565.00 214,370 +32.50(+6.10%)
Sep 20, 2022 519.00 544.50 511.12 532.50 116,525 +32.00(+6.39%)
Sep 19, 2022 549.50 550.50 490.50 500.50 131,527 -27.00(-5.12%)
Sep 16, 2022 558.00 584.50 523.50 527.50 146,592 -4.00(-0.75%)
Sep 15, 2022 537.00 541.00 506.00 531.50 107,963 -4.00(-0.75%)
Sep 14, 2022 535.00 554.00 522.50 535.50 130,934 -1.00(-0.19%)
Sep 13, 2022 495.50 553.00 484.00 536.50 214,933 +79.00(+17.27%)
Sep 12, 2022 445.50 469.00 437.50 457.50 97,485 -3.00(-0.65%)
Sep 09, 2022 457.00 462.00 446.50 460.50 113,784 -13.00(-2.75%)
Sep 08, 2022 506.00 510.54 472.50 473.50 108,299 -15.00(-3.07%)
Sep 07, 2022 551.00 551.00 485.00 488.50 96,501 -59.50(-10.86%)
Sep 06, 2022 502.50 551.50 498.00 548.00 123,691 +23.50(+4.48%)
Sep 02, 2022 480.00 539.00 466.50 524.50 129,881 +9.00(+1.75%)
Sep 01, 2022 541.50 568.50 510.50 515.50 145,593 -6.50(-1.25%)
Aug 31, 2022 520.00 539.00 505.50 522.00 94,763 -23.50(-4.31%)
Aug 30, 2022 518.50 563.00 515.50 545.50 132,412 +18.00(+3.41%)
Aug 29, 2022 549.00 556.00 516.50 527.50 136,356 -7.00(-1.31%)
Aug 26, 2022 452.00 539.00 443.50 534.50 184,163 +86.50(+19.31%)
Aug 25, 2022 468.50 476.50 443.50 448.00 86,043 -27.00(-5.68%)
Aug 24, 2022 504.00 508.00 471.00 475.00 95,142 -37.50(-7.32%)
Aug 23, 2022 524.00 529.88 494.50 512.50 92,516 -15.00(-2.84%)
Aug 22, 2022 511.50 534.50 497.50 527.50 133,353 +60.00(+12.83%)
Aug 19, 2022 445.00 484.70 442.00 467.50 187,626 +39.00(+9.10%)
Aug 18, 2022 442.00 448.50 425.50 428.50 69,689 -12.00(-2.72%)
Aug 17, 2022 452.00 463.50 429.75 440.50 135,389 -4.00(-0.90%)
Aug 16, 2022 440.00 453.50 434.00 444.50 78,818 +5.50(+1.25%)
Aug 15, 2022 463.50 464.00 433.00 439.00 89,999 -12.50(-2.77%)
Aug 12, 2022 457.00 461.00 432.00 451.50 95,297 -12.50(-2.69%)
Aug 11, 2022 454.50 481.50 447.00 464.00 101,767 +8.00(+1.75%)
Aug 10, 2022 478.00 483.50 452.50 456.00 86,138 -60.00(-11.63%)
Aug 09, 2022 520.00 531.00 505.25 516.00 62,341 +6.50(+1.28%)
Aug 08, 2022 502.00 525.00 479.50 509.50 87,230 +4.50(+0.89%)
Aug 05, 2022 562.50 562.50 502.50 505.00 98,885 -25.00(-4.72%)
Aug 04, 2022 536.00 553.25 529.00 530.00 46,100 +4.50(+0.86%)
Aug 03, 2022 560.00 565.00 520.50 525.50 94,417 -61.50(-10.48%)
Aug 02, 2022 586.50 609.00 546.50 587.00 91,861 +14.50(+2.53%)
Aug 01, 2022 555.00 576.00 539.00 572.50 69,902 +36.00(+6.71%)
Jul 29, 2022 539.00 553.00 528.50 536.50 72,038 -14.50(-2.63%)
Jul 28, 2022 594.50 610.00 547.50 551.00 99,890 -57.50(-9.45%)
Jul 27, 2022 619.50 623.00 583.50 608.50 104,951 -43.50(-6.67%)
Jul 26, 2022 636.50 670.50 631.00 652.00 91,086 +26.50(+4.24%)
Jul 25, 2022 635.00 643.00 611.00 625.50 88,365 -11.00(-1.73%)
Jul 22, 2022 642.50 674.50 629.84 636.50 112,501 -10.00(-1.55%)
Jul 21, 2022 675.00 694.50 642.50 646.50 90,243 -28.50(-4.22%)
Jul 20, 2022 698.50 708.00 669.75 675.00 93,734 -36.50(-5.13%)
Jul 19, 2022 700.00 711.50 681.00 711.50 79,634 -19.00(-2.60%)
Jul 18, 2022 684.50 741.50 671.50 730.50 83,379 +37.50(+5.41%)
Jul 15, 2022 737.50 746.45 688.50 693.00 141,335 -77.50(-10.06%)
Jul 14, 2022 812.50 836.50 763.50 770.50 94,039 +3.50(+0.46%)
Jul 13, 2022 831.00 835.00 750.50 767.00 93,830 -32.50(-4.07%)
Jul 12, 2022 776.00 806.00 743.50 799.50 84,794 +26.00(+3.36%)
Jul 11, 2022 758.50 786.00 747.50 773.50 79,796 +40.50(+5.53%)
Jul 08, 2022 771.50 771.50 723.50 733.00 90,593 -34.00(-4.43%)
Jul 07, 2022 775.00 777.50 744.50 767.00 69,076 -18.50(-2.36%)
Jul 06, 2022 815.50 837.50 775.50 785.50 63,379 -27.50(-3.38%)
Jul 05, 2022 871.50 903.75 805.00 813.00 75,557 +1.00(+0.12%)
Jul 01, 2022 871.50 903.00 804.00 812.00 68,690 -42.00(-4.92%)
Jun 30, 2022 877.50 921.50 843.00 854.00 88,391 +10.50(+1.24%)
Jun 29, 2022 847.00 878.00 821.00 843.50 62,649 +7.00(+0.84%)
Jun 28, 2022 772.00 849.50 758.50 836.50 97,452 +47.00(+5.95%)
Jun 27, 2022 829.00 848.00 785.50 789.50 52,018 -55.00(-6.51%)
Jun 24, 2022 843.50 847.00 817.00 844.50 47,982 -32.50(-3.71%)
Jun 23, 2022 867.50 921.00 860.00 877.00 58,380 -8.00(-0.90%)
Jun 22, 2022 985.00 991.00 873.00 885.00 49,503 -66.50(-6.99%)
Jun 21, 2022 918.50 955.50 881.45 951.50 43,257 -41.00(-4.13%)
Jun 17, 2022 1045 1080 967.50 992.50 48,825 -59.50(-5.66%)
Jun 16, 2022 1035 1108 1016 1052 102,298 +113.00(+12.03%)
Jun 15, 2022 1006 1016 868.50 939.00 89,850 -121.50(-11.46%)
Jun 14, 2022 1110 1141 1036 1060 63,535 -66.50(-5.90%)
Jun 13, 2022 1030 1153 1008 1127 133,144 +257.00(+29.54%)
Jun 10, 2022 853.00 924.00 840.00 870.00 124,022 +77.00(+9.71%)
Jun 09, 2022 746.50 798.00 724.22 793.00 50,181 +72.00(+9.99%)
Jun 08, 2022 742.00 756.50 714.50 721.00 30,398 -5.50(-0.76%)
Jun 07, 2022 806.00 806.00 721.50 726.50 38,955 -36.50(-4.78%)
Jun 06, 2022 755.50 789.50 746.67 763.00 31,886 -24.00(-3.05%)
Jun 03, 2022 798.00 820.00 775.00 787.00 40,585 +14.00(+1.81%)
Jun 02, 2022 812.00 819.00 743.50 773.00 41,584 -28.50(-3.56%)
Jun 01, 2022 797.50 889.50 778.00 801.50 49,873 -18.00(-2.20%)
May 31, 2022 876.00 917.50 805.50 819.50 47,651 -27.50(-3.25%)
May 27, 2022 873.00 884.50 843.00 847.00 22,325 -67.50(-7.38%)
May 26, 2022 917.50 921.50 888.50 914.50 17,958 -19.50(-2.09%)
May 25, 2022 1013 1013 913.50 934.00 23,649 -43.00(-4.40%)
May 24, 2022 1002 1065 962.50 977.00 51,961 +16.00(+1.66%)
May 23, 2022 958.00 1026 933.50 961.00 36,885 -34.50(-3.47%)
May 20, 2022 923.00 1142 921.00 995.50 86,114 +1.50(+0.15%)
May 19, 2022 1187 1188 982.50 994.00 55,433 -135.50(-12.00%)
May 18, 2022 923.00 1144 905.50 1130 81,171 +248.50(+28.21%)
May 17, 2022 871.50 914.12 854.00 881.00 24,337 -44.00(-4.76%)
May 16, 2022 1000 1012 925.00 925.00 16,094 -80.00(-7.96%)
May 13, 2022 1075 1096 1005 1005 18,733 -151.00(-13.06%)
May 12, 2022 1242 1294 1146 1156 18,614 -43.00(-3.59%)
May 11, 2022 1229 1255 1097 1199 24,494 -18.50(-1.52%)
May 10, 2022 1178 1320 1168 1218 29,224 -90.54(-6.92%)
May 09, 2022 1225 1332 1203 1308 36,410 +181.04(+16.06%)
May 06, 2022 1192 1322 1118 1127 57,713 -38.00(-3.26%)
May 05, 2022 900.50 1202 888.00 1165 44,699 +317.50(+37.46%)
May 04, 2022 1020 1052 842.50 847.50 17,870 -198.00(-18.94%)
May 03, 2022 1153 1178 1044 1046 22,534 -163.00(-13.49%)
May 02, 2022 1238 1360 1178 1208 43,212 -10.00(-0.82%)
Apr 29, 2022 1096 1240 1029 1218 31,463 +142.50(+13.24%)
Apr 28, 2022 1062 1128 964.00 1076 31,258 -106.50(-9.01%)
Apr 27, 2022 1144 1192 1048 1182 46,044 +32.50(+2.83%)
Apr 26, 2022 980.00 1150 974.25 1150 65,403 +209.14(+22.23%)
Apr 25, 2022 1038 1104 928.50 940.86 31,638 -47.64(-4.82%)
Apr 22, 2022 795.00 1000 784.00 988.50 31,882 +195.00(+24.57%)
Apr 21, 2022 661.50 815.70 660.00 793.50 16,822 +105.50(+15.33%)
Apr 20, 2022 697.00 725.00 678.00 688.00 13,623 -35.50(-4.91%)
Apr 19, 2022 793.00 807.50 705.00 723.50 12,480 -83.00(-10.29%)
Apr 18, 2022 838.00 840.50 785.00 806.50 12,568 -20.50(-2.48%)
Apr 14, 2022 763.50 829.00 739.00 827.00 13,634 +38.00(+4.82%)
Apr 13, 2022 919.00 919.00 781.00 789.00 10,722 -98.50(-11.10%)
Apr 12, 2022 856.00 917.00 812.00 887.50 18,830 -6.50(-0.73%)
Apr 11, 2022 838.00 896.50 820.00 894.00 8,027 +85.50(+10.58%)
Apr 08, 2022 825.50 843.50 762.00 808.50 6,692 -6.00(-0.74%)
Apr 07, 2022 867.50 899.50 793.00 814.50 7,896 -38.00(-4.46%)
Apr 06, 2022 870.00 947.00 842.50 852.50 10,107 +33.00(+4.03%)
Apr 05, 2022 720.50 819.50 710.25 819.50 6,720 +107.50(+15.10%)
Apr 04, 2022 771.50 782.50 702.50 712.00 7,497 -70.25(-8.98%)
Apr 01, 2022 811.50 849.30 780.00 782.25 5,478 -60.75(-7.21%)
Mar 31, 2022 778.00 847.00 772.50 843.00 5,636 +75.50(+9.84%)
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.