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 Crude Oil -2X ETF
(NY:
SCO
)
16.97
+0.19 (+1.13%)
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, 2016
801.30
823.00
781.40
817.20
83,767
+23.70(+2.99%)
May 27, 2016
820.00
793.50
793.50
793.50
51,370
-13.00(-1.61%)
May 26, 2016
784.10
809.80
783.00
806.50
72,494
+11.30(+1.42%)
May 25, 2016
811.30
829.40
792.30
795.20
78,392
-28.80(-3.50%)
May 24, 2016
846.20
846.40
819.50
824.00
49,298
-23.20(-2.74%)
May 23, 2016
870.00
871.60
842.60
847.20
53,617
+11.40(+1.36%)
May 20, 2016
828.10
853.49
819.90
835.80
63,578
+4.80(+0.58%)
May 19, 2016
858.00
877.10
827.00
831.00
117,116
-9.00(-1.07%)
May 18, 2016
820.10
841.80
800.60
840.00
155,705
+27.60(+3.40%)
May 17, 2016
835.20
840.80
810.20
812.40
132,653
-21.90(-2.62%)
May 16, 2016
847.10
853.50
830.80
834.30
118,764
-60.70(-6.78%)
May 13, 2016
897.60
910.80
886.70
895.00
62,060
+11.70(+1.32%)
May 12, 2016
872.00
919.00
870.30
883.30
100,091
-16.70(-1.86%)
May 11, 2016
976.40
986.20
890.00
900.00
120,241
-62.20(-6.46%)
May 10, 2016
1015
1015
958.80
962.20
63,825
-63.00(-6.15%)
May 09, 2016
988.60
1032
986.30
1025
81,550
+50.90(+5.22%)
May 06, 2016
1003
1009
942.60
974.30
73,160
-12.50(-1.27%)
May 05, 2016
927.30
1005
925.00
986.80
106,594
-18.00(-1.79%)
May 04, 2016
978.60
1033
958.50
1005
66,403
-5.00(-0.50%)
May 03, 2016
992.00
1023
988.10
1010
73,637
+48.81(+5.08%)
May 02, 2016
928.00
972.40
927.00
960.99
57,866
+44.39(+4.84%)
Apr 29, 2016
897.00
943.60
885.00
916.60
163,120
-11.40(-1.23%)
Apr 28, 2016
937.40
946.30
909.01
928.00
96,638
-11.70(-1.25%)
Apr 27, 2016
960.00
1008
927.70
939.70
127,983
-58.30(-5.84%)
Apr 26, 2016
1028
1033
990.00
998.00
94,052
-52.00(-4.95%)
Apr 25, 2016
1010
1062
1005
1050
60,461
+33.40(+3.29%)
Apr 22, 2016
1020
1029
983.80
1017
80,678
-8.60(-0.84%)
Apr 21, 2016
1026
1048
1008
1025
69,185
+9.00(+0.89%)
Apr 20, 2016
1126
1132
995.00
1016
136,509
-64.60(-5.98%)
Apr 19, 2016
1126
1129
1062
1081
116,890
-63.00(-5.51%)
Apr 18, 2016
1217
1225
1128
1144
137,452
+13.50(+1.19%)
Apr 15, 2016
1127
1155
1113
1130
98,128
+47.50(+4.39%)
Apr 14, 2016
1070
1094
1050
1083
55,462
+8.80(+0.82%)
Apr 13, 2016
1064
1079
1031
1074
96,729
+26.00(+2.48%)
Apr 12, 2016
1118
1125
1036
1048
94,853
-84.10(-7.43%)
Apr 11, 2016
1150
1159
1115
1132
70,223
-52.90(-4.46%)
Apr 08, 2016
1208
1219
1168
1185
88,701
-154.20(-11.51%)
Apr 07, 2016
1346
1389
1332
1339
33,522
+26.80(+2.04%)
Apr 06, 2016
1385
1407
1307
1312
63,140
-156.40(-10.65%)
Apr 05, 2016
1483
1514
1448
1469
47,503
-19.80(-1.33%)
Apr 04, 2016
1414
1493
1372
1489
56,571
+77.00(+5.45%)
Apr 01, 2016
1388
1412
1376
1412
46,986
+102.20(+7.81%)
Mar 31, 2016
1314
1317
1253
1309
48,974
+6.20(+0.48%)
Mar 30, 2016
1236
1311
1196
1303
58,678
+17.20(+1.34%)
Mar 29, 2016
1308
1324
1282
1286
62,864
+53.20(+4.32%)
Mar 28, 2016
1233
1268
1220
1233
43,779
+11.10(+0.91%)
Mar 24, 2016
1288
1222
1222
1222
82,770
+13.70(+1.13%)
Mar 23, 2016
1165
1215
1154
1208
59,994
+91.00(+8.15%)
Mar 22, 2016
1145
1150
1095
1117
53,926
+10.20(+0.92%)
Mar 21, 2016
1128
1154
1100
1107
61,769
-24.00(-2.12%)
Mar 18, 2016
1083
1140
1065
1131
90,825
+13.00(+1.16%)
Mar 17, 2016
1161
1179
1110
1118
92,111
-89.40(-7.41%)
Mar 16, 2016
1281
1281
1201
1207
64,084
-131.30(-9.81%)
Mar 15, 2016
1334
1367
1322
1338
48,377
+49.40(+3.83%)
Mar 14, 2016
1283
1318
1280
1289
71,402
+71.30(+5.85%)
Mar 11, 2016
1215
1250
1195
1218
47,206
-35.40(-2.82%)
Mar 10, 2016
1270
1292
1236
1253
48,935
+25.20(+2.05%)
Mar 09, 2016
1298
1306
1212
1228
71,567
-127.60(-9.41%)
Mar 08, 2016
1263
1357
1261
1356
65,942
+108.50(+8.70%)
Mar 07, 2016
1370
1370
1238
1247
86,058
-134.60(-9.74%)
Mar 04, 2016
1498
1527
1380
1382
79,778
-128.90(-8.53%)
Mar 03, 2016
1558
1564
1472
1511
36,445
+3.00(+0.20%)
Mar 02, 2016
1588
1609
1486
1508
50,629
-31.10(-2.02%)
Mar 01, 2016
1594
1622
1505
1539
51,182
-43.00(-2.72%)
Feb 29, 2016
1630
1655
1565
1582
54,000
-85.20(-5.11%)
Feb 26, 2016
1541
1698
1534
1667
72,242
+0.70(+0.04%)
Feb 25, 2016
1770
1844
1622
1666
52,799
-64.40(-3.72%)
Feb 24, 2016
1902
1916
1716
1731
68,928
-56.50(-3.16%)
Feb 23, 2016
1700
1808
1695
1787
46,889
+139.70(+8.48%)
Feb 22, 2016
1658
1679
1616
1647
46,683
-148.40(-8.26%)
Feb 19, 2016
1797
1858
1790
1796
54,041
+31.80(+1.80%)
Feb 18, 2016
1622
1767
1613
1764
49,557
+50.50(+2.95%)
Feb 17, 2016
1873
1897
1655
1714
53,096
-214.70(-11.13%)
Feb 16, 2016
1850
1981
1827
1928
47,746
+33.20(+1.75%)
Feb 12, 2016
2014
1895
1895
1895
77,610
-208.30(-9.90%)
Feb 11, 2016
2225
2290
2085
2103
63,245
-46.30(-2.15%)
Feb 10, 2016
2156
2185
1935
2150
45,364
+93.80(+4.56%)
Feb 09, 2016
1930
2160
1863
2056
67,016
+182.30(+9.73%)
Feb 08, 2016
1819
1916
1799
1874
54,111
+106.70(+6.04%)
Feb 05, 2016
1717
1808
1648
1767
63,119
+79.60(+4.72%)
Feb 04, 2016
1539
1711
1503
1687
73,113
+74.80(+4.64%)
Feb 03, 2016
1834
1967
1611
1612
122,247
-337.90(-17.33%)
Feb 02, 2016
1898
1956
1863
1950
61,362
+166.30(+9.32%)
Feb 01, 2016
1673
1786
1665
1784
72,051
+216.00(+13.78%)
Jan 29, 2016
1528
1664
1496
1568
77,027
+12.80(+0.82%)
Jan 28, 2016
1518
1654
1492
1555
101,947
-187.00(-10.73%)
Jan 27, 2016
1853
1900
1650
1742
92,771
-86.00(-4.70%)
Jan 26, 2016
1904
1932
1685
1828
80,292
-193.98(-9.59%)
Jan 25, 2016
1864
2024
1794
2022
63,377
+282.78(+16.26%)
Jan 22, 2016
1825
1884
1730
1739
102,423
-359.40(-17.12%)
Jan 21, 2016
2351
2374
2016
2099
84,429
-176.20(-7.75%)
Jan 20, 2016
2225
2437
2197
2275
86,953
+124.60(+5.79%)
Jan 19, 2016
2034
2166
2020
2150
67,816
+142.00(+7.07%)
Jan 15, 2016
2007
2008
2008
2008
71,780
+169.10(+9.19%)
Jan 14, 2016
1886
1918
1789
1839
53,184
-57.90(-3.05%)
Jan 13, 2016
1812
1967
1774
1897
75,090
+38.40(+2.07%)
Jan 12, 2016
1777
1974
1752
1859
88,924
+25.80(+1.41%)
Jan 11, 2016
1681
1844
1666
1833
64,515
+182.60(+11.06%)
Jan 08, 2016
1600
1679
1588
1650
61,702
+33.90(+2.10%)
Jan 07, 2016
1627
1628
1528
1616
67,159
+71.50(+4.63%)
Jan 06, 2016
1500
1561
1461
1545
62,898
+133.10(+9.43%)
Jan 05, 2016
1385
1416
1361
1412
35,024
+73.50(+5.49%)
Jan 04, 2016
1279
1378
1237
1338
67,721
+2.00(+0.15%)
Dec 31, 2015
1385
1336
1336
1336
46,270
-23.50(-1.73%)
Dec 30, 2015
1354
1383
1347
1360
34,048
+69.30(+5.37%)
Dec 29, 2015
1317
1318
1285
1291
38,822
-81.60(-5.95%)
Dec 28, 2015
1345
1372
1342
1372
26,510
+83.50(+6.48%)
Dec 24, 2015
1286
1289
1289
1289
38,180
-15.40(-1.18%)
Dec 23, 2015
1359
1376
1299
1304
71,239
-127.70(-8.92%)
Dec 22, 2015
1449
1451
1400
1432
31,680
-22.90(-1.57%)
Dec 21, 2015
1460
1477
1431
1455
35,354
+16.90(+1.18%)
Dec 18, 2015
1400
1444
1357
1438
59,353
+15.80(+1.11%)
Dec 17, 2015
1372
1423
1370
1422
42,167
+58.70(+4.31%)
Dec 16, 2015
1303
1384
1295
1363
55,134
+81.90(+6.39%)
Dec 15, 2015
1297
1311
1226
1281
85,018
-49.00(-3.68%)
Dec 14, 2015
1370
1384
1296
1330
62,537
-11.40(-0.85%)
Dec 11, 2015
1288
1354
1284
1342
72,356
+66.80(+5.24%)
Dec 10, 2015
1262
1280
1230
1275
65,711
+38.90(+3.15%)
Dec 09, 2015
1195
1264
1135
1236
88,307
+21.70(+1.79%)
Dec 08, 2015
1247
1258
1155
1214
116,232
+10.60(+0.88%)
Dec 07, 2015
1154
1216
1144
1204
74,887
+126.90(+11.78%)
Dec 04, 2015
1077
1097
1048
1077
105,761
+51.40(+5.01%)
Dec 03, 2015
1061
1082
991.00
1026
115,302
-54.90(-5.08%)
Dec 02, 2015
1034
1095
994.60
1080
91,844
+71.80(+7.12%)
Dec 01, 2015
1012
1026
981.60
1009
48,197
-1.90(-0.19%)
Nov 30, 2015
976.40
1015
963.50
1010
63,205
+15.50(+1.56%)
Nov 27, 2015
985.00
999.60
984.40
995.00
23,295
+49.10(+5.19%)
Nov 25, 2015
985.00
945.90
945.90
945.90
66,120
-10.30(-1.08%)
Nov 24, 2015
949.70
975.20
927.10
956.20
72,252
-47.70(-4.75%)
Nov 23, 2015
1030
1032
969.50
1004
68,565
-13.90(-1.37%)
Nov 20, 2015
1016
1025
961.30
1018
67,495
+8.90(+0.88%)
Nov 19, 2015
1018
1026
1000
1009
40,959
+9.30(+0.93%)
Nov 18, 2015
983.50
1032
974.30
999.60
58,019
-6.40(-0.64%)
Nov 17, 2015
980.80
1016
974.91
1006
42,885
+56.70(+5.97%)
Nov 16, 2015
1012
1038
942.80
949.30
85,108
-51.70(-5.16%)
Nov 13, 2015
980.50
1021
976.50
1001
75,286
+41.00(+4.27%)
Nov 12, 2015
945.80
963.20
907.50
960.00
74,617
+55.80(+6.17%)
Nov 11, 2015
868.40
917.60
865.00
904.20
59,067
+40.90(+4.74%)
Nov 10, 2015
873.90
877.00
841.50
863.30
35,100
-4.00(-0.46%)
Nov 09, 2015
863.60
881.60
848.00
867.30
47,302
+16.40(+1.93%)
Nov 06, 2015
846.60
865.00
838.45
850.90
54,854
+22.20(+2.68%)
Nov 05, 2015
813.10
835.00
795.00
828.70
62,365
+35.40(+4.46%)
Nov 04, 2015
761.00
804.00
753.50
793.30
88,216
+41.10(+5.46%)
Nov 03, 2015
779.00
790.00
736.50
752.20
123,030
-60.10(-7.40%)
Nov 02, 2015
818.00
820.65
792.90
812.30
36,243
+8.30(+1.03%)
Oct 30, 2015
822.90
831.50
783.40
804.00
60,524
-23.70(-2.86%)
Oct 29, 2015
820.20
831.40
794.80
827.70
47,079
+7.80(+0.95%)
Oct 28, 2015
913.00
919.50
818.00
819.90
124,217
-113.00(-12.11%)
Oct 27, 2015
946.00
957.50
929.40
932.90
50,575
+23.30(+2.56%)
Oct 26, 2015
889.00
909.62
886.53
909.60
36,139
+30.70(+3.49%)
Oct 23, 2015
883.80
895.02
866.00
878.90
43,213
+26.50(+3.11%)
Oct 22, 2015
842.30
873.10
831.00
852.40
46,616
-13.80(-1.59%)
Oct 21, 2015
856.20
874.60
839.20
866.20
64,143
+33.90(+4.07%)
Oct 20, 2015
826.00
844.50
805.60
832.30
47,679
+10.70(+1.30%)
Oct 19, 2015
814.10
827.40
803.60
821.60
57,627
+41.10(+5.27%)
Oct 16, 2015
774.10
812.90
771.30
780.50
79,487
-10.40(-1.31%)
Oct 15, 2015
824.40
840.60
789.20
790.90
100,761
-6.60(-0.83%)
Oct 14, 2015
807.20
820.00
787.90
797.50
64,868
-2.30(-0.29%)
Oct 13, 2015
790.00
805.70
743.16
799.80
97,127
+25.60(+3.31%)
Oct 12, 2015
717.40
786.50
717.30
774.20
115,365
+56.40(+7.86%)
Oct 09, 2015
713.40
726.50
699.13
717.80
127,140
+5.40(+0.76%)
Oct 08, 2015
749.50
759.90
699.10
712.40
174,789
-45.80(-6.04%)
Oct 07, 2015
723.90
773.70
713.71
758.20
191,324
+14.70(+1.98%)
Oct 06, 2015
811.20
815.00
742.50
743.50
161,232
-81.00(-9.82%)
Oct 05, 2015
819.50
837.60
805.60
824.50
85,184
-27.50(-3.23%)
Oct 02, 2015
909.10
918.70
846.50
852.00
117,769
-23.00(-2.63%)
Oct 01, 2015
806.80
891.70
801.00
875.00
147,129
+13.30(+1.54%)
Sep 30, 2015
880.00
888.90
846.82
861.70
106,735
-9.70(-1.11%)
Sep 29, 2015
882.70
889.95
851.10
871.40
57,217
-29.60(-3.29%)
Sep 28, 2015
893.70
906.70
869.10
901.00
65,601
+40.10(+4.66%)
Sep 25, 2015
848.20
876.00
829.10
860.90
106,445
-16.90(-1.93%)
Sep 24, 2015
916.00
921.70
875.33
877.80
98,518
-16.70(-1.87%)
Sep 23, 2015
824.60
905.00
807.00
894.50
110,011
+51.80(+6.15%)
Sep 22, 2015
857.70
868.60
831.00
842.70
69,988
+14.50(+1.75%)
Sep 21, 2015
846.90
859.10
813.40
828.20
113,881
-54.10(-6.13%)
Sep 18, 2015
858.60
906.30
847.00
882.30
108,604
+63.60(+7.77%)
Sep 17, 2015
803.20
829.80
787.10
818.70
78,509
+13.00(+1.61%)
Sep 16, 2015
861.60
873.60
797.08
805.70
181,771
-97.30(-10.78%)
Sep 15, 2015
917.70
933.70
890.30
903.00
84,303
-25.90(-2.79%)
Sep 14, 2015
919.60
944.60
912.00
928.90
88,736
+32.20(+3.59%)
Sep 11, 2015
900.60
920.30
873.00
896.70
114,123
+32.70(+3.78%)
Sep 10, 2015
904.30
920.50
850.20
864.00
134,105
-52.70(-5.75%)
Sep 09, 2015
862.50
924.60
856.07
916.70
100,183
+56.80(+6.61%)
Sep 08, 2015
875.00
910.50
841.80
859.90
126,801
+2.50(+0.29%)
Sep 04, 2015
842.00
857.40
857.40
857.40
142,890
+29.00(+3.50%)
Sep 03, 2015
841.20
860.70
773.00
828.40
246,938
-27.80(-3.25%)
Sep 02, 2015
851.40
962.05
830.10
856.20
305,165
-31.30(-3.53%)
Sep 01, 2015
823.20
900.40
813.10
887.50
333,505
+104.50(+13.35%)
Aug 31, 2015
936.80
984.50
758.20
783.00
542,640
-129.20(-14.16%)
Aug 28, 2015
1062
1062
887.50
912.20
234,959
-132.20(-12.66%)
Aug 27, 2015
1226
1226
1036
1044
187,264
-244.60(-18.98%)
Aug 26, 2015
1276
1316
1246
1289
83,583
-16.30(-1.25%)
Aug 25, 2015
1239
1306
1237
1305
107,035
-48.50(-3.58%)
Aug 24, 2015
1326
1372
1270
1354
157,668
+135.70(+11.14%)
Aug 21, 2015
1180
1243
1163
1218
138,022
+28.90(+2.43%)
Aug 20, 2015
1156
1193
1133
1189
120,742
+15.70(+1.34%)
Aug 19, 2015
1088
1174
1080
1174
136,363
+92.70(+8.58%)
Aug 18, 2015
1092
1104
1053
1081
102,438
-12.40(-1.13%)
Aug 17, 2015
1066
1098
1054
1093
101,527
+16.30(+1.51%)
Aug 14, 2015
1053
1077
1038
1077
84,112
+13.50(+1.27%)
Aug 13, 2015
1040
1077
1037
1063
98,626
+45.90(+4.51%)
Aug 12, 2015
1010
1043
1004
1018
106,585
+2.20(+0.22%)
Aug 11, 2015
1017
1045
1011
1015
106,150
+50.00(+5.18%)
Aug 10, 2015
1016
1021
954.20
965.30
149,033
-45.20(-4.47%)
Aug 07, 2015
989.30
1016
982.20
1010
115,886
+40.40(+4.16%)
Aug 06, 2015
972.50
993.50
966.93
970.10
105,084
+19.60(+2.06%)
Aug 05, 2015
915.30
965.70
891.00
950.50
130,703
+24.50(+2.65%)
Aug 04, 2015
928.00
941.70
909.60
926.00
107,642
-17.00(-1.80%)
Aug 03, 2015
920.50
956.40
901.80
943.00
149,809
+54.60(+6.15%)
Jul 31, 2015
832.80
894.30
831.00
888.40
145,535
+53.50(+6.41%)
Jul 30, 2015
823.60
838.70
807.80
834.90
104,223
+14.00(+1.71%)
Jul 29, 2015
866.10
867.80
798.00
820.90
161,317
-40.90(-4.75%)
Jul 28, 2015
872.60
886.40
835.70
861.80
140,815
-24.90(-2.81%)
Jul 27, 2015
868.80
886.76
858.80
886.70
127,679
+41.80(+4.95%)
Jul 24, 2015
829.60
862.40
829.60
844.90
160,428
+12.30(+1.48%)
Jul 23, 2015
804.30
845.00
798.33
832.60
147,335
+17.90(+2.20%)
Jul 22, 2015
785.60
817.00
770.40
814.70
139,911
+52.80(+6.93%)
Jul 21, 2015
768.50
774.60
746.40
761.90
139,055
-20.20(-2.58%)
Jul 20, 2015
761.30
782.50
757.50
782.10
100,404
+26.60(+3.52%)
Jul 17, 2015
750.70
774.00
750.00
755.50
155,504
+4.80(+0.64%)
Jul 16, 2015
722.20
754.00
721.06
750.70
140,930
+15.00(+2.04%)
Jul 15, 2015
714.60
742.00
698.84
735.70
148,686
+38.80(+5.57%)
Jul 14, 2015
726.80
730.00
685.60
696.90
185,550
-17.80(-2.49%)
Jul 13, 2015
723.50
726.30
688.60
714.70
148,729
+13.50(+1.93%)
Jul 10, 2015
703.90
721.70
691.30
701.20
123,469
+2.00(+0.29%)
Jul 09, 2015
692.50
714.10
682.20
699.20
139,737
-27.40(-3.77%)
Jul 08, 2015
708.10
752.25
702.03
726.60
166,137
+27.90(+3.99%)
Jul 07, 2015
713.20
762.70
686.10
698.70
279,842
-4.60(-0.65%)
Jul 06, 2015
665.40
714.60
664.80
703.30
210,798
+78.80(+12.62%)
Jul 02, 2015
609.60
624.50
624.50
624.50
117,500
+10.70(+1.74%)
Jul 01, 2015
589.50
619.90
587.90
613.80
155,839
+42.60(+7.46%)
Jun 30, 2015
580.20
585.20
563.80
571.20
101,753
-22.80(-3.84%)
Jun 29, 2015
589.00
594.20
581.10
594.00
127,505
+26.10(+4.60%)
Jun 26, 2015
578.10
580.90
561.00
567.90
140,594
+0.40(+0.07%)
Jun 25, 2015
563.50
571.20
560.90
567.50
114,322
+11.80(+2.12%)
Jun 24, 2015
548.00
563.40
534.87
555.70
237,657
+14.40(+2.66%)
Jun 23, 2015
565.80
568.00
536.30
541.30
186,754
-16.20(-2.91%)
Jun 22, 2015
571.10
574.20
552.43
557.50
121,761
-8.00(-1.41%)
Jun 19, 2015
564.60
574.00
559.30
565.50
119,660
+17.80(+3.25%)
Jun 18, 2015
548.10
557.50
542.70
547.70
112,202
-8.10(-1.46%)
Jun 17, 2015
532.80
571.00
530.60
555.80
208,801
+4.20(+0.76%)
Jun 16, 2015
557.00
559.00
548.00
551.60
179,285
-6.90(-1.24%)
Jun 15, 2015
570.00
570.00
558.30
558.50
141,043
+5.40(+0.98%)
Jun 12, 2015
552.70
556.85
545.50
553.10
137,693
+11.40(+2.10%)
Jun 11, 2015
535.20
549.00
535.00
541.70
138,331
+6.90(+1.29%)
Jun 10, 2015
526.80
546.50
525.80
534.80
270,254
-22.40(-4.02%)
Jun 09, 2015
558.80
561.40
547.40
557.20
192,600
-31.10(-5.29%)
Jun 08, 2015
586.20
597.10
577.70
588.30
93,427
+11.50(+1.99%)
Jun 05, 2015
618.70
618.70
571.10
576.80
255,504
-15.80(-2.67%)
Jun 04, 2015
577.50
599.20
575.20
592.60
178,149
+29.40(+5.22%)
Jun 03, 2015
547.80
570.40
535.40
563.20
179,426
+26.40(+4.92%)
Jun 02, 2015
546.20
552.70
531.70
536.80
181,353
-18.40(-3.31%)
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.