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
Amplify Energy Corp
(NY:
AMPY
)
6.300
+0.040 (+0.64%)
Official Closing Price
Updated: 7:00 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 (%)
Feb 26, 2021
2.940
3.080
2.780
2.920
885,500
-0.12(-3.95%)
Feb 25, 2021
3.370
3.400
3.000
3.040
890,687
-0.28(-8.43%)
Feb 24, 2021
3.020
3.440
3.000
3.320
1,025,921
+0.26(+8.50%)
Feb 23, 2021
3.100
3.100
2.700
3.060
861,343
-0.05(-1.61%)
Feb 22, 2021
2.990
3.237
2.940
3.110
845,888
+0.14(+4.71%)
Feb 19, 2021
2.760
3.090
2.700
2.970
1,002,800
+0.22(+8.00%)
Feb 18, 2021
2.890
2.900
2.640
2.750
1,200,184
-0.25(-8.33%)
Feb 17, 2021
3.200
3.220
2.950
3.000
1,306,033
-0.24(-7.41%)
Feb 16, 2021
3.090
3.250
3.010
3.240
997,357
+0.27(+9.09%)
Feb 12, 2021
2.800
3.040
2.780
2.970
850,700
+0.07(+2.41%)
Feb 11, 2021
2.950
2.970
2.640
2.900
1,035,599
+0.02(+0.69%)
Feb 10, 2021
2.960
3.110
2.700
2.880
1,571,831
+0.02(+0.70%)
Feb 09, 2021
2.850
3.090
2.670
2.860
1,595,678
+0.02(+0.70%)
Feb 08, 2021
2.640
2.850
2.550
2.840
1,228,105
+0.29(+11.37%)
Feb 05, 2021
2.610
2.680
2.400
2.550
1,580,500
-0.09(-3.41%)
Feb 04, 2021
2.320
2.650
2.310
2.640
2,148,665
+0.32(+13.79%)
Feb 03, 2021
2.050
2.350
2.030
2.320
2,835,424
+0.29(+14.29%)
Feb 02, 2021
1.960
2.040
1.870
2.030
1,373,772
+0.16(+8.56%)
Feb 01, 2021
1.900
1.930
1.710
1.870
1,004,174
+0.06(+3.31%)
Jan 29, 2021
1.920
2.150
1.800
1.810
1,325,100
-0.12(-6.22%)
Jan 28, 2021
1.950
2.050
1.730
1.930
1,912,803
-0.01(-0.52%)
Jan 27, 2021
1.880
2.180
1.860
1.940
1,705,461
-0.04(-2.02%)
Jan 26, 2021
2.110
2.230
1.910
1.980
1,825,426
-0.12(-5.71%)
Jan 25, 2021
2.050
2.110
1.900
2.100
1,606,912
+0.10(+5.00%)
Jan 22, 2021
1.890
2.050
1.810
2.000
1,379,400
-0.02(-0.99%)
Jan 21, 2021
2.140
2.140
1.950
2.020
1,339,638
-0.15(-6.91%)
Jan 20, 2021
2.180
2.190
1.960
2.170
1,191,668
+0.02(+0.93%)
Jan 19, 2021
2.130
2.200
2.070
2.150
1,057,598
+0.10(+4.88%)
Jan 15, 2021
2.340
2.340
1.990
2.050
1,773,400
-0.12(-5.53%)
Jan 14, 2021
2.160
2.450
2.100
2.170
2,446,188
+0.02(+0.93%)
Jan 13, 2021
2.280
2.360
1.990
2.150
2,870,818
+0.05(+2.38%)
Jan 12, 2021
1.780
2.240
1.650
2.100
4,018,053
+0.39(+22.81%)
Jan 11, 2021
1.590
1.750
1.560
1.710
1,288,451
+0.09(+5.56%)
Jan 08, 2021
1.700
1.700
1.540
1.620
1,329,600
-0.02(-1.22%)
Jan 07, 2021
1.540
1.700
1.520
1.640
1,119,166
+0.16(+10.81%)
Jan 06, 2021
1.430
1.620
1.430
1.480
1,402,972
+0.07(+4.96%)
Jan 05, 2021
1.310
1.500
1.300
1.410
1,815,873
+0.14(+11.02%)
Jan 04, 2021
1.350
1.350
1.250
1.270
1,211,699
-0.04(-3.05%)
Dec 31, 2020
1.310
1.310
1.310
753,201
-0.05(-3.68%)
Dec 30, 2020
1.350
1.410
1.330
1.360
753,201
+0.03(+2.26%)
Dec 29, 2020
1.400
1.440
1.300
1.330
751,864
-0.07(-5.00%)
Dec 28, 2020
1.480
1.510
1.380
1.400
1,372,727
-0.07(-4.76%)
Dec 24, 2020
1.460
1.580
1.410
1.470
906,400
+0.01(+0.68%)
Dec 23, 2020
1.350
1.480
1.350
1.460
1,991,779
+0.11(+8.15%)
Dec 22, 2020
1.420
1.430
1.350
1.350
726,318
-0.06(-4.26%)
Dec 21, 2020
1.360
1.450
1.300
1.410
1,798,788
-0.09(-6.00%)
Dec 18, 2020
1.470
1.520
1.440
1.500
1,372,300
-0.01(-0.66%)
Dec 17, 2020
1.500
1.540
1.340
1.510
2,488,411
+0.10(+7.09%)
Dec 16, 2020
1.250
1.480
1.210
1.410
3,406,094
+0.17(+13.71%)
Dec 15, 2020
1.190
1.320
1.140
1.240
1,835,564
+0.05(+4.20%)
Dec 14, 2020
1.240
1.250
1.130
1.190
1,944,885
+0.00(+0.00%)
Dec 11, 2020
1.240
1.240
1.160
1.190
5,035,500
-0.31(-20.67%)
Dec 10, 2020
1.370
1.650
1.330
1.500
2,010,058
+0.16(+11.94%)
Dec 09, 2020
1.400
1.420
1.300
1.340
733,857
-0.01(-0.74%)
Dec 08, 2020
1.320
1.380
1.300
1.350
553,878
-0.02(-1.46%)
Dec 07, 2020
1.470
1.480
1.300
1.370
960,916
-0.03(-2.14%)
Dec 04, 2020
1.200
1.440
1.200
1.400
1,622,000
+0.21(+17.65%)
Dec 03, 2020
1.110
1.200
1.080
1.190
635,121
+0.07(+6.25%)
Dec 02, 2020
1.080
1.200
1.010
1.120
867,261
+0.06(+5.66%)
Dec 01, 2020
1.030
1.080
1.010
1.060
504,127
+0.05(+4.95%)
Nov 30, 2020
1.090
1.090
0.9800
1.010
800,955
-0.08(-7.34%)
Nov 27, 2020
1.100
1.140
1.070
1.090
415,700
-0.06(-5.22%)
Nov 25, 2020
1.130
1.150
1.020
1.150
1,304,000
+0.01(+0.88%)
Nov 24, 2020
0.9900
1.150
0.9800
1.140
2,688,218
+0.22(+23.91%)
Nov 23, 2020
0.9300
0.9500
0.8900
0.9200
1,345,479
+0.02(+2.78%)
Nov 20, 2020
0.8800
0.9180
0.8800
0.8951
345,300
+0.01(+0.57%)
Nov 19, 2020
0.9300
0.9700
0.8800
0.8900
829,451
-0.04(-4.30%)
Nov 18, 2020
0.8800
1.020
0.8600
0.9300
1,566,670
+0.07(+7.83%)
Nov 17, 2020
0.8500
0.8800
0.8111
0.8625
445,642
+0.02(+2.68%)
Nov 16, 2020
0.8000
0.8800
0.8000
0.8400
1,029,699
+0.07(+9.09%)
Nov 13, 2020
0.7400
0.7712
0.7199
0.7700
432,900
+0.05(+6.94%)
Nov 12, 2020
0.7500
0.8000
0.6900
0.7200
472,606
-0.06(-7.69%)
Nov 11, 2020
0.8000
0.8300
0.7600
0.7800
423,473
-0.03(-3.70%)
Nov 10, 2020
0.8055
0.8198
0.7608
0.8100
572,435
+0.02(+2.53%)
Nov 09, 2020
0.7000
0.8600
0.6800
0.7900
2,882,113
+0.16(+25.44%)
Nov 06, 2020
0.6779
0.6779
0.6201
0.6298
477,500
-0.05(-7.38%)
Nov 05, 2020
0.6700
0.7100
0.6300
0.6800
699,655
+0.03(+3.83%)
Nov 04, 2020
0.6900
0.7000
0.6410
0.6549
300,988
-0.02(-2.25%)
Nov 03, 2020
0.6500
0.7200
0.6500
0.6700
834,206
+0.01(+1.90%)
Nov 02, 2020
0.6400
0.6749
0.6310
0.6575
421,149
+0.01(+1.11%)
Oct 30, 2020
0.7141
0.7186
0.6400
0.6503
522,000
-0.06(-7.90%)
Oct 29, 2020
0.6601
0.7230
0.6305
0.7061
323,200
+0.02(+2.33%)
Oct 28, 2020
0.7500
0.7600
0.6700
0.6900
704,397
-0.07(-8.73%)
Oct 27, 2020
0.7800
0.8002
0.7503
0.7560
289,799
-0.04(-4.81%)
Oct 26, 2020
0.8000
0.8293
0.7601
0.7942
441,228
-0.02(-2.79%)
Oct 23, 2020
0.8110
0.8599
0.8020
0.8170
292,500
-0.02(-2.17%)
Oct 22, 2020
0.7781
0.8650
0.7701
0.8351
658,606
+0.08(+9.88%)
Oct 21, 2020
0.8000
0.8100
0.7503
0.7600
392,070
-0.03(-3.81%)
Oct 20, 2020
0.7800
0.8187
0.7793
0.7901
273,510
+0.01(+0.71%)
Oct 19, 2020
0.7900
0.8300
0.7803
0.7845
381,580
-0.01(-1.62%)
Oct 16, 2020
0.7800
0.8400
0.7700
0.7974
731,000
+0.04(+5.48%)
Oct 15, 2020
0.7700
0.7899
0.7430
0.7560
543,089
-0.01(-1.82%)
Oct 14, 2020
0.8000
0.8190
0.7700
0.7700
312,865
-0.01(-1.28%)
Oct 13, 2020
0.8100
0.8400
0.7700
0.7800
481,874
-0.02(-2.50%)
Oct 12, 2020
0.8400
0.8500
0.7861
0.8000
652,033
-0.04(-5.33%)
Oct 09, 2020
0.8500
0.9500
0.8450
0.8450
986,100
-0.03(-2.87%)
Oct 08, 2020
0.8100
0.9000
0.8100
0.8700
824,070
+0.05(+6.10%)
Oct 07, 2020
0.8000
0.8700
0.7900
0.8200
543,552
+0.04(+5.06%)
Oct 06, 2020
0.7750
0.8299
0.7610
0.7805
611,354
+0.01(+1.25%)
Oct 05, 2020
0.7600
0.7803
0.7300
0.7709
579,142
+0.01(+1.43%)
Oct 02, 2020
0.7500
0.7900
0.7400
0.7600
577,600
-0.02(-2.89%)
Oct 01, 2020
0.8500
0.8500
0.7600
0.7826
1,153,740
-0.07(-8.22%)
Sep 30, 2020
0.8923
0.9300
0.8301
0.8527
1,187,200
-0.04(-4.44%)
Sep 29, 2020
1.030
1.080
0.8500
0.8923
6,887,048
+0.09(+11.54%)
Sep 28, 2020
0.7800
0.8500
0.7800
0.8000
651,251
+0.01(+1.27%)
Sep 25, 2020
0.7500
0.8257
0.7101
0.7900
1,329,300
+0.04(+5.33%)
Sep 24, 2020
0.7300
0.7787
0.7300
0.7500
473,961
-0.00(-0.01%)
Sep 23, 2020
0.8100
0.8382
0.7330
0.7501
598,624
-0.05(-6.26%)
Sep 22, 2020
0.8400
0.8699
0.8001
0.8002
311,641
-0.04(-4.73%)
Sep 21, 2020
0.8700
0.8706
0.7712
0.8399
779,817
-0.00(-0.39%)
Sep 18, 2020
0.9000
0.9200
0.8432
0.8432
855,400
-0.06(-6.22%)
Sep 17, 2020
0.9000
0.9500
0.8635
0.8991
613,092
+0.00(+0.02%)
Sep 16, 2020
0.9100
0.9500
0.8900
0.8989
952,236
-0.01(-1.22%)
Sep 15, 2020
0.9600
0.9900
0.9000
0.9100
530,460
-0.05(-5.21%)
Sep 14, 2020
0.8200
1.010
0.8200
0.9600
547,969
+0.12(+14.63%)
Sep 11, 2020
0.9500
0.9500
0.7500
0.8375
2,187,700
-0.11(-11.50%)
Sep 10, 2020
1.050
1.050
0.9300
0.9463
1,029,144
-0.09(-9.01%)
Sep 09, 2020
1.060
1.080
1.000
1.040
700,913
-0.02(-1.89%)
Sep 08, 2020
1.080
1.090
1.020
1.060
614,070
-0.07(-6.19%)
Sep 04, 2020
1.130
1.155
1.080
1.130
336,800
+0.00(+0.00%)
Sep 03, 2020
1.120
1.180
1.080
1.130
370,239
+0.01(+0.89%)
Sep 02, 2020
1.210
1.210
1.090
1.120
652,933
-0.08(-6.67%)
Sep 01, 2020
1.190
1.220
1.160
1.200
260,349
-0.02(-1.64%)
Aug 31, 2020
1.220
1.250
1.170
1.220
414,395
-0.05(-3.94%)
Aug 28, 2020
1.210
1.285
1.160
1.270
508,700
+0.08(+6.72%)
Aug 27, 2020
1.150
1.190
1.110
1.190
641,673
+0.04(+3.48%)
Aug 26, 2020
1.110
1.170
1.110
1.150
381,625
+0.00(+0.00%)
Aug 25, 2020
1.120
1.150
1.080
1.150
421,119
+0.03(+2.68%)
Aug 24, 2020
1.050
1.140
1.020
1.120
916,525
+0.11(+10.89%)
Aug 21, 2020
1.070
1.100
0.9700
1.010
1,117,600
-0.06(-5.61%)
Aug 20, 2020
1.100
1.100
1.050
1.070
623,081
-0.04(-3.60%)
Aug 19, 2020
1.080
1.130
1.080
1.110
562,503
+0.03(+2.78%)
Aug 18, 2020
1.150
1.170
1.050
1.080
1,471,391
-0.06(-5.26%)
Aug 17, 2020
1.200
1.225
1.140
1.140
989,736
-0.07(-5.79%)
Aug 14, 2020
1.210
1.227
1.160
1.210
1,041,400
-0.01(-0.82%)
Aug 13, 2020
1.270
1.270
1.200
1.220
1,111,044
-0.01(-0.81%)
Aug 12, 2020
1.280
1.284
1.200
1.230
1,000,986
+0.01(+0.82%)
Aug 11, 2020
1.320
1.330
1.210
1.220
1,319,969
-0.03(-2.40%)
Aug 10, 2020
1.250
1.330
1.250
1.250
748,700
+0.00(+0.00%)
Aug 07, 2020
1.260
1.280
1.200
1.250
965,900
+0.03(+2.46%)
Aug 06, 2020
1.320
1.340
1.200
1.220
895,556
-0.10(-7.58%)
Aug 05, 2020
1.350
1.540
1.270
1.320
2,023,055
+0.05(+3.94%)
Aug 04, 2020
1.230
1.320
1.220
1.270
761,154
+0.04(+3.25%)
Aug 03, 2020
1.220
1.280
1.180
1.230
718,929
+0.01(+0.82%)
Jul 31, 2020
1.270
1.280
1.190
1.220
613,700
-0.03(-2.40%)
Jul 30, 2020
1.310
1.340
1.250
1.250
1,078,949
-0.05(-3.85%)
Jul 29, 2020
1.380
1.413
1.260
1.300
1,039,531
-0.09(-6.47%)
Jul 28, 2020
1.470
1.540
1.370
1.390
729,620
-0.08(-5.44%)
Jul 27, 2020
1.640
1.640
1.450
1.470
748,170
-0.10(-6.37%)
Jul 24, 2020
1.580
1.680
1.530
1.570
545,500
-0.01(-0.63%)
Jul 23, 2020
1.770
1.820
1.540
1.580
1,472,487
-0.27(-14.59%)
Jul 22, 2020
1.390
1.960
1.380
1.850
5,510,380
+0.46(+33.09%)
Jul 21, 2020
1.390
1.540
1.360
1.390
932,798
+0.07(+5.30%)
Jul 20, 2020
1.380
1.410
1.300
1.320
516,264
-0.06(-4.35%)
Jul 17, 2020
1.360
1.450
1.330
1.380
548,800
+0.11(+8.66%)
Jul 16, 2020
1.390
1.400
1.250
1.270
915,384
-0.19(-13.01%)
Jul 15, 2020
1.180
1.460
1.140
1.460
1,835,293
+0.34(+30.36%)
Jul 14, 2020
1.180
1.180
1.110
1.120
430,084
-0.03(-2.61%)
Jul 13, 2020
1.250
1.270
1.140
1.150
532,174
-0.09(-7.26%)
Jul 10, 2020
1.130
1.250
1.100
1.240
585,800
+0.10(+8.77%)
Jul 09, 2020
1.200
1.200
1.080
1.140
644,764
-0.02(-1.72%)
Jul 08, 2020
1.170
1.210
1.140
1.160
432,424
-0.03(-2.52%)
Jul 07, 2020
1.200
1.250
1.120
1.190
775,820
-0.01(-0.83%)
Jul 06, 2020
1.250
1.280
1.170
1.200
544,056
-0.04(-3.23%)
Jul 02, 2020
1.320
1.360
1.200
1.240
676,100
-0.01(-0.80%)
Jul 01, 2020
1.320
1.340
1.220
1.250
565,989
+0.02(+1.63%)
Jun 30, 2020
1.260
1.320
1.220
1.230
970,095
-0.03(-2.38%)
Jun 29, 2020
1.330
1.380
1.250
1.260
608,380
-0.07(-5.26%)
Jun 26, 2020
1.310
1.340
1.200
1.330
1,848,900
+0.01(+0.76%)
Jun 25, 2020
1.250
1.370
1.119
1.320
1,416,061
+0.01(+0.76%)
Jun 24, 2020
1.500
1.500
1.300
1.310
920,976
-0.20(-13.25%)
Jun 23, 2020
1.570
1.600
1.500
1.510
578,795
-0.03(-1.95%)
Jun 22, 2020
1.590
1.613
1.490
1.540
625,826
-0.05(-3.14%)
Jun 19, 2020
1.710
1.720
1.550
1.590
620,500
-0.05(-3.05%)
Jun 18, 2020
1.610
1.740
1.550
1.640
456,163
+0.05(+3.14%)
Jun 17, 2020
1.770
1.820
1.590
1.590
559,093
-0.16(-9.14%)
Jun 16, 2020
1.980
2.010
1.700
1.750
780,068
-0.06(-3.31%)
Jun 15, 2020
1.630
2.250
1.500
1.810
1,768,098
+0.12(+7.10%)
Jun 12, 2020
1.620
1.800
1.450
1.690
962,600
+0.22(+14.97%)
Jun 11, 2020
1.750
1.840
1.410
1.470
1,179,556
-0.49(-25.00%)
Jun 10, 2020
1.890
2.090
1.610
1.960
1,251,139
-0.04(-2.00%)
Jun 09, 2020
2.120
2.200
1.570
2.000
1,602,069
-0.23(-10.31%)
Jun 08, 2020
2.400
2.500
2.120
2.230
2,243,351
-0.01(-0.45%)
Jun 05, 2020
1.950
2.300
1.940
2.240
2,446,500
+0.40(+21.74%)
Jun 04, 2020
1.550
1.850
1.500
1.840
1,956,226
+0.44(+31.43%)
Jun 03, 2020
1.250
1.432
1.210
1.400
1,547,966
+0.21(+17.65%)
Jun 02, 2020
1.120
1.212
1.120
1.190
1,059,473
+0.07(+6.25%)
Jun 01, 2020
1.130
1.170
1.070
1.120
549,820
+0.02(+1.82%)
May 29, 2020
1.130
1.135
1.060
1.100
612,600
-0.03(-2.65%)
May 28, 2020
1.090
1.200
1.080
1.130
1,048,295
+0.04(+3.67%)
May 27, 2020
1.160
1.160
1.050
1.090
655,865
-0.05(-4.39%)
May 26, 2020
1.130
1.210
1.120
1.140
698,007
+0.02(+1.79%)
May 22, 2020
1.120
1.150
1.030
1.120
437,700
-0.01(-0.88%)
May 21, 2020
1.200
1.200
1.080
1.130
454,787
-0.03(-2.59%)
May 20, 2020
1.090
1.200
1.090
1.160
2,105,811
+0.09(+8.41%)
May 19, 2020
1.150
1.150
1.060
1.070
445,726
-0.03(-2.73%)
May 18, 2020
1.000
1.150
0.9900
1.100
1,018,128
+0.17(+18.27%)
May 15, 2020
1.000
1.020
0.9000
0.9301
1,017,800
-0.08(-7.91%)
May 14, 2020
1.030
1.070
0.9500
1.010
474,771
-0.01(-0.98%)
May 13, 2020
1.130
1.130
0.9484
1.020
1,128,898
-0.07(-6.42%)
May 12, 2020
1.200
1.200
1.060
1.090
708,443
-0.08(-6.84%)
May 11, 2020
1.200
1.280
1.150
1.170
370,516
-0.05(-4.10%)
May 08, 2020
1.200
1.300
1.150
1.220
441,300
+0.01(+0.83%)
May 07, 2020
1.140
1.280
1.100
1.210
917,909
+0.14(+13.08%)
May 06, 2020
1.280
1.310
1.000
1.070
1,264,551
-0.27(-20.15%)
May 05, 2020
1.480
1.490
1.310
1.340
585,024
-0.01(-0.74%)
May 04, 2020
1.370
1.400
1.220
1.350
644,834
-0.06(-4.26%)
May 01, 2020
1.410
1.540
1.230
1.410
865,800
+0.09(+6.82%)
Apr 30, 2020
1.520
1.850
1.200
1.320
2,478,271
-0.11(-7.69%)
Apr 29, 2020
0.9900
1.630
0.9700
1.430
3,718,432
+0.53(+58.89%)
Apr 28, 2020
0.9000
0.9749
0.8640
0.9000
461,521
+0.03(+3.45%)
Apr 27, 2020
0.8700
0.9000
0.7800
0.8700
421,528
+0.02(+2.50%)
Apr 24, 2020
0.8942
0.9196
0.7800
0.8488
443,200
+0.01(+0.69%)
Apr 23, 2020
0.7375
0.9419
0.7350
0.8430
978,237
+0.12(+17.34%)
Apr 22, 2020
0.7500
0.7599
0.7000
0.7184
337,164
-0.02(-2.47%)
Apr 21, 2020
0.6750
0.7449
0.6750
0.7366
278,600
+0.00(+0.27%)
Apr 20, 2020
0.7794
0.7841
0.7001
0.7346
379,279
-0.06(-7.29%)
Apr 17, 2020
0.7501
0.8300
0.7160
0.7924
293,700
+0.09(+13.20%)
Apr 16, 2020
0.7900
0.8000
0.6700
0.7000
252,139
-0.08(-10.14%)
Apr 15, 2020
0.8423
0.8500
0.7300
0.7790
486,203
-0.05(-6.14%)
Apr 14, 2020
0.8900
0.9000
0.7900
0.8300
580,830
-0.02(-2.09%)
Apr 13, 2020
1.000
1.000
0.8183
0.8477
699,209
-0.05(-6.07%)
Apr 09, 2020
0.9480
1.050
0.8758
0.9025
630,100
+0.02(+2.29%)
Apr 08, 2020
0.9500
0.9500
0.8000
0.8823
535,186
-0.05(-5.13%)
Apr 07, 2020
0.8000
0.9900
0.7900
0.9300
1,267,583
+0.19(+26.39%)
Apr 06, 2020
0.6600
0.8447
0.6185
0.7358
517,202
+0.10(+16.39%)
Apr 03, 2020
0.6300
0.6500
0.5700
0.6322
664,100
+0.06(+10.91%)
Apr 02, 2020
0.5600
0.6700
0.5500
0.5700
665,705
+0.03(+6.18%)
Apr 01, 2020
0.5800
0.5800
0.5000
0.5368
420,654
-0.03(-5.14%)
Mar 31, 2020
0.5565
0.6297
0.5200
0.5659
1,018,886
+0.04(+6.77%)
Mar 30, 2020
0.6720
0.6720
0.5300
0.5300
387,365
-0.05(-9.40%)
Mar 27, 2020
0.6800
0.6800
0.5699
0.5850
540,400
-0.05(-7.74%)
Mar 26, 2020
0.6800
0.6899
0.6300
0.6341
557,053
+0.01(+1.16%)
Mar 25, 2020
0.6500
0.6992
0.5800
0.6268
694,863
+0.02(+3.71%)
Mar 24, 2020
0.6400
0.6665
0.5500
0.6044
540,611
+0.00(+0.57%)
Mar 23, 2020
0.8200
0.8200
0.6000
0.6010
687,418
-0.16(-21.02%)
Mar 20, 2020
0.9200
1.050
0.6500
0.7610
1,172,300
-0.15(-16.37%)
Mar 19, 2020
0.5500
0.9100
0.5500
0.9100
937,668
+0.39(+76.42%)
Mar 18, 2020
0.7684
0.7684
0.4925
0.5158
695,436
-0.32(-38.24%)
Mar 17, 2020
0.8000
0.8352
0.7349
0.8352
471,214
+0.06(+8.09%)
Mar 16, 2020
0.8000
0.8000
0.6731
0.7727
391,520
-0.07(-8.34%)
Mar 13, 2020
1.200
1.200
0.8090
0.8430
551,100
-0.01(-0.82%)
Mar 12, 2020
0.9663
1.041
0.8238
0.8500
909,500
-0.17(-16.67%)
Mar 11, 2020
1.181
1.181
0.9932
1.020
879,391
-0.16(-13.64%)
Mar 10, 2020
1.351
1.387
1.172
1.181
553,169
-0.08(-6.38%)
Mar 09, 2020
1.449
1.584
1.244
1.262
905,469
-0.64(-33.80%)
Mar 06, 2020
2.514
2.583
1.816
1.906
1,214,435
-0.69(-26.55%)
Mar 05, 2020
3.579
3.579
2.577
2.595
1,492,001
-1.13(-30.29%)
Mar 04, 2020
3.803
3.884
3.481
3.722
416,967
-0.05(-1.42%)
Mar 03, 2020
3.910
3.910
3.588
3.776
385,600
-0.12(-2.99%)
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.