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
)
17.82
+0.07 (+0.39%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 7, 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, 2018
358.20
364.20
348.40
359.20
93,687
+13.40(+3.88%)
May 30, 2018
358.80
359.20
344.60
345.80
100,944
-17.20(-4.74%)
May 29, 2018
360.00
372.00
358.20
363.00
119,689
+9.20(+2.60%)
May 25, 2018
353.80
353.80
353.80
0
+27.80(+8.53%)
May 24, 2018
326.00
326.60
321.40
326.00
52,390
+9.20(+2.90%)
May 23, 2018
315.40
321.20
313.50
316.80
63,345
+2.80(+0.89%)
May 22, 2018
310.00
314.60
306.60
314.00
75,615
+3.80(+1.23%)
May 21, 2018
317.80
318.40
309.60
310.20
56,207
-9.60(-3.00%)
May 18, 2018
319.60
322.60
317.40
319.80
43,596
+2.60(+0.82%)
May 17, 2018
315.00
321.50
311.50
317.20
67,985
-1.30(-0.41%)
May 16, 2018
323.40
325.60
317.80
318.50
92,595
-2.90(-0.90%)
May 15, 2018
322.40
328.20
319.80
321.40
78,783
-1.20(-0.37%)
May 14, 2018
326.00
326.40
321.40
322.60
43,964
-5.40(-1.65%)
May 11, 2018
322.80
328.62
320.20
328.00
71,670
+7.00(+2.18%)
May 10, 2018
323.00
328.20
319.80
321.00
79,333
-1.80(-0.56%)
May 09, 2018
328.00
328.00
321.20
322.80
110,468
-15.00(-4.44%)
May 08, 2018
332.80
357.00
331.80
337.80
262,449
+0.80(+0.24%)
May 07, 2018
332.80
340.00
327.60
337.00
134,514
-1.80(-0.53%)
May 04, 2018
351.80
351.80
336.60
338.80
115,133
-13.20(-3.75%)
May 03, 2018
361.60
364.40
350.40
352.00
62,365
-7.60(-2.11%)
May 02, 2018
365.80
367.80
355.47
359.60
114,028
-2.80(-0.77%)
May 01, 2018
358.00
368.08
357.86
362.40
93,954
+9.60(+2.72%)
Apr 30, 2018
362.20
362.80
342.80
352.80
120,352
-3.60(-1.01%)
Apr 27, 2018
358.80
359.40
353.40
356.40
57,264
+1.80(+0.51%)
Apr 26, 2018
351.20
359.40
350.84
354.60
54,097
-2.00(-0.56%)
Apr 25, 2018
359.20
366.20
355.40
356.60
85,134
-2.80(-0.78%)
Apr 24, 2018
351.00
361.60
344.00
359.40
86,933
+11.40(+3.28%)
Apr 23, 2018
363.00
365.80
347.10
348.00
103,023
-8.40(-2.36%)
Apr 20, 2018
362.00
363.60
352.40
356.40
92,347
+0.00(+0.00%)
Apr 19, 2018
347.20
358.40
345.00
356.40
97,453
+4.80(+1.37%)
Apr 18, 2018
360.60
364.20
350.20
351.60
151,187
-25.20(-6.69%)
Apr 17, 2018
384.00
385.60
375.60
376.80
62,046
-1.00(-0.26%)
Apr 16, 2018
373.20
380.10
372.40
377.80
78,866
+8.00(+2.16%)
Apr 13, 2018
371.00
372.98
365.20
369.80
66,210
-2.80(-0.75%)
Apr 12, 2018
378.00
383.60
371.02
372.60
114,128
-3.00(-0.80%)
Apr 11, 2018
384.00
387.25
367.20
375.60
132,599
-11.80(-3.05%)
Apr 10, 2018
401.00
401.40
386.20
387.40
112,201
-30.60(-7.32%)
Apr 09, 2018
422.40
424.20
413.60
418.00
46,488
-18.00(-4.13%)
Apr 06, 2018
416.80
438.18
414.00
436.00
89,661
+21.20(+5.11%)
Apr 05, 2018
416.20
420.20
408.00
414.80
53,801
-0.60(-0.14%)
Apr 04, 2018
432.40
434.80
414.80
415.40
112,102
-0.20(-0.05%)
Apr 03, 2018
417.40
421.60
412.60
415.60
60,326
-4.80(-1.14%)
Apr 02, 2018
406.40
423.40
406.40
420.40
96,968
+21.40(+5.36%)
Mar 29, 2018
399.00
399.00
399.00
0
-3.40(-0.84%)
Mar 28, 2018
403.60
414.00
397.20
402.40
118,204
+1.20(+0.30%)
Mar 27, 2018
388.00
402.82
387.80
401.20
88,927
+9.00(+2.29%)
Mar 26, 2018
391.00
397.60
388.80
392.20
69,483
+4.20(+1.08%)
Mar 23, 2018
400.20
400.60
387.00
388.00
116,406
-21.40(-5.23%)
Mar 22, 2018
405.40
410.20
403.20
409.40
99,453
+14.40(+3.65%)
Mar 21, 2018
409.20
411.80
393.40
395.00
133,343
-24.80(-5.91%)
Mar 20, 2018
422.60
425.60
413.40
419.80
85,260
-17.60(-4.02%)
Mar 19, 2018
435.60
448.40
435.40
437.40
71,389
+1.20(+0.28%)
Mar 16, 2018
451.60
453.80
432.60
436.20
95,890
-15.60(-3.45%)
Mar 15, 2018
451.40
456.80
447.15
451.80
59,047
-5.20(-1.14%)
Mar 14, 2018
457.00
468.20
452.20
457.00
67,395
-3.20(-0.70%)
Mar 13, 2018
454.40
466.00
442.00
460.20
90,532
+9.00(+1.99%)
Mar 12, 2018
447.80
461.00
445.60
451.20
67,599
+8.60(+1.94%)
Mar 09, 2018
458.20
459.20
441.60
442.60
78,903
-25.40(-5.43%)
Mar 08, 2018
455.80
474.00
455.60
468.00
88,023
+13.80(+3.04%)
Mar 07, 2018
465.20
437.60
454.20
115,803
+15.00(+3.42%)
Mar 06, 2018
436.60
443.40
435.20
439.20
65,329
+1.20(+0.27%)
Mar 05, 2018
457.60
458.60
435.30
438.00
57,879
-17.40(-3.82%)
Mar 02, 2018
466.00
474.40
454.60
455.40
89,291
-0.60(-0.13%)
Mar 01, 2018
462.60
473.80
454.00
456.00
135,097
+0.80(+0.18%)
Feb 28, 2018
430.80
456.61
427.40
455.20
108,653
+20.40(+4.69%)
Feb 27, 2018
422.20
437.00
422.00
434.80
68,798
+14.00(+3.33%)
Feb 26, 2018
430.00
433.00
417.40
420.80
53,070
-5.60(-1.31%)
Feb 23, 2018
438.60
439.56
424.60
426.40
50,227
-13.40(-3.05%)
Feb 22, 2018
439.80
90,822
-21.80(-4.72%)
Feb 21, 2018
460.20
462.38
451.60
461.60
55,829
+6.00(+1.32%)
Feb 20, 2018
455.00
458.00
446.00
455.60
67,965
-2.60(-0.57%)
Feb 16, 2018
458.20
458.20
458.20
0
-3.80(-0.82%)
Feb 15, 2018
479.40
487.04
460.40
462.00
69,155
-9.80(-2.08%)
Feb 14, 2018
509.80
512.60
468.40
471.80
118,760
-26.20(-5.26%)
Feb 13, 2018
505.60
512.00
493.96
498.00
63,150
+0.60(+0.12%)
Feb 12, 2018
488.60
499.00
480.00
497.40
91,585
-2.20(-0.44%)
Feb 09, 2018
480.20
516.00
478.40
499.60
231,150
+17.60(+3.65%)
Feb 08, 2018
456.80
482.40
455.80
482.00
179,983
+20.80(+4.51%)
Feb 07, 2018
436.00
467.40
434.00
461.20
202,379
+24.20(+5.54%)
Feb 06, 2018
438.00
439.80
426.20
437.00
112,468
+4.43(+1.02%)
Feb 05, 2018
416.60
435.40
414.06
432.57
123,188
+16.37(+3.93%)
Feb 02, 2018
411.40
423.80
407.80
416.20
125,424
+12.20(+3.02%)
Feb 01, 2018
413.40
417.00
401.80
404.00
83,338
-16.00(-3.81%)
Jan 31, 2018
425.60
432.60
418.60
420.00
105,721
-5.60(-1.32%)
Jan 30, 2018
422.60
424.80
422.20
425.60
97,360
+12.80(+3.10%)
Jan 29, 2018
411.20
418.00
409.40
412.80
78,983
+8.80(+2.18%)
Jan 26, 2018
412.20
412.38
401.60
404.00
68,960
-12.00(-2.88%)
Jan 25, 2018
402.60
417.20
400.40
416.00
109,976
+10.40(+2.56%)
Jan 24, 2018
423.80
425.40
405.02
405.60
141,422
-16.20(-3.84%)
Jan 23, 2018
430.60
431.53
420.80
421.80
91,012
-13.00(-2.99%)
Jan 22, 2018
442.40
445.10
430.46
434.80
60,437
-4.60(-1.05%)
Jan 19, 2018
441.80
445.78
437.40
439.40
85,366
+3.60(+0.83%)
Jan 18, 2018
436.20
440.00
430.70
435.80
70,469
+1.40(+0.32%)
Jan 17, 2018
438.20
439.40
430.60
434.40
54,940
-1.40(-0.32%)
Jan 16, 2018
432.40
441.20
429.40
435.80
114,206
+6.80(+1.59%)
Jan 12, 2018
429.00
429.00
429.00
0
-10.40(-2.37%)
Jan 11, 2018
436.20
440.00
425.00
439.40
164,964
-2.40(-0.54%)
Jan 10, 2018
442.40
444.80
440.00
441.80
91,621
-7.00(-1.56%)
Jan 09, 2018
460.00
463.60
444.00
448.80
137,757
-14.60(-3.15%)
Jan 08, 2018
467.60
471.40
463.40
463.40
75,867
-5.20(-1.11%)
Jan 05, 2018
471.60
475.60
467.10
468.60
91,941
+4.40(+0.95%)
Jan 04, 2018
467.60
469.20
462.00
464.20
90,724
-2.60(-0.56%)
Jan 03, 2018
479.20
479.60
466.40
466.80
99,629
-20.40(-4.19%)
Jan 02, 2018
486.40
490.81
484.80
487.20
44,040
-4.00(-0.81%)
Dec 29, 2017
491.20
491.20
491.20
0
-3.60(-0.73%)
Dec 28, 2017
499.40
502.40
494.20
494.80
33,212
-4.60(-0.92%)
Dec 27, 2017
498.00
502.80
496.40
499.40
44,099
+1.60(+0.32%)
Dec 26, 2017
515.60
516.80
493.20
497.80
85,974
-24.60(-4.71%)
Dec 22, 2017
528.80
529.40
519.00
522.40
35,946
-2.00(-0.38%)
Dec 21, 2017
533.60
535.20
522.00
524.40
42,193
-2.80(-0.53%)
Dec 20, 2017
533.20
539.20
526.80
527.20
48,285
-10.00(-1.86%)
Dec 19, 2017
539.00
542.38
536.40
537.20
43,360
-7.00(-1.29%)
Dec 18, 2017
539.00
550.40
536.20
544.20
56,375
+0.60(+0.11%)
Dec 15, 2017
541.60
549.60
541.20
543.60
37,034
-2.40(-0.44%)
Dec 14, 2017
566.00
566.60
545.60
546.00
56,105
-10.40(-1.87%)
Dec 13, 2017
543.60
559.00
542.68
556.40
50,418
+11.80(+2.17%)
Dec 12, 2017
527.00
551.00
527.00
544.60
66,840
+14.40(+2.72%)
Dec 11, 2017
537.20
540.05
529.60
530.20
67,596
-10.80(-2.00%)
Dec 08, 2017
538.00
549.40
534.80
541.00
76,027
-15.60(-2.80%)
Dec 07, 2017
562.60
563.40
553.40
556.60
60,734
-13.00(-2.28%)
Dec 06, 2017
550.00
571.34
549.64
569.60
92,906
+31.20(+5.79%)
Dec 05, 2017
543.40
545.00
533.40
538.40
49,403
-4.00(-0.74%)
Dec 04, 2017
536.60
543.60
536.40
542.40
60,848
+16.40(+3.12%)
Dec 01, 2017
527.60
532.20
516.00
526.00
103,211
-19.20(-3.52%)
Nov 30, 2017
537.00
554.80
534.20
545.20
115,588
+1.20(+0.22%)
Nov 29, 2017
535.40
555.80
527.60
544.00
89,462
+9.60(+1.80%)
Nov 28, 2017
536.60
539.40
531.00
534.40
44,669
-0.60(-0.11%)
Nov 27, 2017
528.20
540.60
526.60
535.00
81,629
+17.20(+3.32%)
Nov 24, 2017
521.20
524.80
516.60
517.80
52,005
-16.60(-3.11%)
Nov 22, 2017
538.60
546.80
532.20
534.40
99,994
-19.60(-3.54%)
Nov 21, 2017
563.00
563.00
548.80
554.00
56,830
-11.40(-2.02%)
Nov 20, 2017
567.20
577.80
564.20
565.40
82,786
+6.40(+1.14%)
Nov 17, 2017
572.60
574.80
557.00
559.00
78,214
-28.00(-4.77%)
Nov 16, 2017
588.00
592.00
578.17
587.00
58,866
+1.60(+0.27%)
Nov 15, 2017
587.60
593.40
579.60
585.40
85,857
+3.00(+0.52%)
Nov 14, 2017
560.00
586.60
559.80
582.40
94,836
+25.40(+4.56%)
Nov 13, 2017
553.00
564.36
548.00
557.00
42,656
+3.20(+0.58%)
Nov 10, 2017
548.20
559.40
544.60
553.80
41,909
+4.40(+0.80%)
Nov 09, 2017
552.80
555.20
541.00
549.40
58,875
-5.20(-0.94%)
Nov 08, 2017
552.00
562.00
534.00
554.60
103,848
+8.00(+1.46%)
Nov 07, 2017
548.20
553.00
544.40
546.60
60,601
+1.60(+0.29%)
Nov 06, 2017
577.80
579.80
539.60
545.00
126,243
-34.20(-5.90%)
Nov 03, 2017
599.40
607.00
577.80
579.20
78,515
-20.20(-3.37%)
Nov 02, 2017
610.00
612.80
598.40
599.40
39,649
-10.20(-1.67%)
Nov 01, 2017
596.40
618.60
592.80
609.60
114,355
+2.60(+0.43%)
Oct 31, 2017
615.80
617.40
604.00
607.00
57,355
-6.60(-1.08%)
Oct 30, 2017
621.40
607.20
613.60
70,039
-4.80(-0.78%)
Oct 27, 2017
651.40
652.40
617.00
618.40
136,601
-31.20(-4.80%)
Oct 26, 2017
663.60
667.40
648.20
649.60
63,493
-10.40(-1.58%)
Oct 25, 2017
661.00
668.00
655.80
660.00
58,053
+5.20(+0.79%)
Oct 24, 2017
661.60
672.60
653.40
654.80
82,206
-15.20(-2.27%)
Oct 23, 2017
663.40
675.40
661.40
670.00
43,954
+2.00(+0.30%)
Oct 20, 2017
686.00
686.40
667.42
668.00
65,697
-10.20(-1.50%)
Oct 19, 2017
679.40
681.80
670.20
678.20
54,773
+15.80(+2.39%)
Oct 18, 2017
659.00
669.36
654.20
662.40
51,857
-0.20(-0.03%)
Oct 17, 2017
663.40
680.60
656.00
662.60
67,244
-2.00(-0.30%)
Oct 16, 2017
655.80
670.40
655.12
664.60
87,986
-12.40(-1.83%)
Oct 13, 2017
674.80
686.28
672.20
677.00
75,013
-17.60(-2.53%)
Oct 12, 2017
702.80
706.66
687.40
694.60
68,602
+16.20(+2.39%)
Oct 11, 2017
685.00
696.80
676.20
678.40
55,653
-10.00(-1.45%)
Oct 10, 2017
698.80
701.80
684.20
688.40
71,930
-40.00(-5.49%)
Oct 09, 2017
724.60
734.80
719.80
728.40
41,157
-5.80(-0.79%)
Oct 06, 2017
727.60
739.27
727.20
734.20
92,472
+39.40(+5.67%)
Oct 05, 2017
712.00
712.40
681.40
694.80
60,366
-25.80(-3.58%)
Oct 04, 2017
705.60
722.80
697.60
720.60
78,418
+15.20(+2.15%)
Oct 03, 2017
701.80
708.38
696.00
705.40
35,734
+4.40(+0.63%)
Oct 02, 2017
707.60
713.20
699.00
701.00
75,195
+26.40(+3.91%)
Sep 29, 2017
677.40
682.80
669.60
674.60
52,493
+0.20(+0.03%)
Sep 28, 2017
649.00
683.40
646.20
674.40
102,076
+12.00(+1.81%)
Sep 27, 2017
673.00
662.40
74,108
-3.60(-0.54%)
Sep 26, 2017
670.40
678.40
663.40
666.00
57,894
+7.00(+1.06%)
Sep 25, 2017
687.20
687.20
657.30
659.00
121,152
-43.20(-6.15%)
Sep 22, 2017
706.40
710.40
699.20
702.20
32,118
+2.20(+0.31%)
Sep 21, 2017
708.40
716.60
697.60
700.00
63,925
+0.00(+0.00%)
Sep 20, 2017
709.80
716.00
688.60
700.00
130,775
-20.00(-2.78%)
Sep 19, 2017
704.80
728.20
702.88
720.00
52,530
+8.80(+1.24%)
Sep 18, 2017
715.00
730.00
707.60
711.20
65,944
+3.40(+0.48%)
Sep 15, 2017
708.20
714.80
704.80
707.80
45,042
-8.20(-1.15%)
Sep 14, 2017
711.40
719.40
696.00
716.00
110,603
-10.00(-1.38%)
Sep 13, 2017
748.80
752.80
726.00
726.00
120,049
-31.00(-4.10%)
Sep 12, 2017
764.00
767.00
754.80
757.00
54,612
-8.00(-1.05%)
Sep 11, 2017
788.80
796.00
758.80
765.00
57,276
-13.80(-1.77%)
Sep 08, 2017
742.00
788.40
739.50
778.80
86,102
+40.60(+5.50%)
Sep 07, 2017
744.20
747.20
733.40
738.20
51,442
+1.80(+0.24%)
Sep 06, 2017
738.20
746.60
729.20
736.40
79,587
-18.20(-2.41%)
Sep 05, 2017
753.40
757.30
741.00
754.60
105,155
-32.40(-4.12%)
Sep 01, 2017
794.20
807.80
786.80
787.00
75,950
-5.60(-0.71%)
Aug 31, 2017
820.60
821.30
783.62
792.60
93,744
-48.40(-5.76%)
Aug 30, 2017
835.80
844.00
813.61
841.00
72,583
+14.60(+1.77%)
Aug 29, 2017
830.00
846.68
821.60
826.40
69,821
+6.00(+0.73%)
Aug 28, 2017
798.80
837.80
797.92
820.40
69,634
+30.60(+3.87%)
Aug 25, 2017
798.20
800.20
786.40
789.80
45,351
-4.80(-0.60%)
Aug 24, 2017
787.20
813.44
785.11
794.60
55,216
+21.00(+2.71%)
Aug 23, 2017
793.40
797.00
770.00
773.60
46,728
-18.00(-2.27%)
Aug 22, 2017
793.20
801.40
781.00
791.60
34,204
-9.20(-1.15%)
Aug 21, 2017
778.40
812.80
772.80
800.80
86,109
+36.80(+4.82%)
Aug 18, 2017
815.20
827.20
761.20
764.00
112,601
-55.20(-6.74%)
Aug 17, 2017
834.00
837.40
813.40
819.20
46,552
-8.40(-1.01%)
Aug 16, 2017
796.40
830.00
780.00
827.60
96,210
+27.00(+3.37%)
Aug 15, 2017
815.40
820.00
797.60
800.60
72,324
-4.20(-0.52%)
Aug 14, 2017
766.20
806.00
753.40
804.80
89,963
+40.60(+5.31%)
Aug 11, 2017
781.40
789.00
758.00
764.20
67,703
-12.00(-1.55%)
Aug 10, 2017
729.00
778.20
727.32
776.20
110,301
+35.00(+4.72%)
Aug 09, 2017
745.00
757.80
740.40
741.20
57,122
-14.20(-1.88%)
Aug 08, 2017
758.00
762.40
740.60
755.40
78,044
+6.80(+0.91%)
Aug 07, 2017
760.00
771.60
745.60
748.60
74,145
+4.60(+0.62%)
Aug 04, 2017
757.00
767.54
739.60
744.00
96,270
-16.00(-2.11%)
Aug 03, 2017
732.80
765.00
730.60
760.00
83,320
+17.00(+2.29%)
Aug 02, 2017
752.40
771.00
739.40
743.00
94,446
-8.20(-1.09%)
Aug 01, 2017
739.60
776.80
738.00
751.20
96,131
+29.20(+4.04%)
Jul 31, 2017
743.40
753.60
718.00
722.00
79,783
-17.00(-2.30%)
Jul 28, 2017
751.00
752.40
735.80
739.00
80,016
-18.00(-2.38%)
Jul 27, 2017
762.60
775.20
753.40
757.00
68,670
-13.00(-1.69%)
Jul 26, 2017
782.20
798.20
765.00
770.00
96,542
-27.00(-3.39%)
Jul 25, 2017
818.00
825.60
795.00
797.00
92,641
-54.80(-6.43%)
Jul 24, 2017
858.00
861.60
848.80
851.80
63,240
-27.40(-3.12%)
Jul 21, 2017
842.60
884.00
841.80
879.20
100,267
+43.20(+5.17%)
Jul 20, 2017
808.00
838.20
806.80
836.00
62,454
+13.60(+1.65%)
Jul 19, 2017
841.40
842.00
817.00
822.40
84,790
-23.20(-2.74%)
Jul 18, 2017
836.40
860.60
834.60
845.60
50,341
-16.40(-1.90%)
Jul 17, 2017
847.00
863.00
838.80
862.00
49,146
+22.20(+2.64%)
Jul 14, 2017
849.60
859.20
838.40
839.80
60,968
-21.60(-2.51%)
Jul 13, 2017
877.40
880.78
853.80
861.40
49,783
-25.40(-2.86%)
Jul 12, 2017
861.00
899.00
845.00
886.80
87,984
-11.40(-1.27%)
Jul 11, 2017
933.00
936.60
890.40
898.20
63,985
-28.20(-3.04%)
Jul 10, 2017
946.80
948.80
909.20
926.40
49,044
-6.60(-0.71%)
Jul 07, 2017
919.20
952.50
916.00
933.00
76,377
+39.20(+4.39%)
Jul 06, 2017
869.20
898.60
845.00
893.80
84,727
-10.40(-1.15%)
Jul 05, 2017
849.40
908.20
848.00
904.20
77,123
+61.00(+7.23%)
Jul 03, 2017
854.60
854.60
839.60
843.20
28,117
-21.00(-2.43%)
Jun 30, 2017
896.00
903.60
862.40
864.20
53,125
-52.40(-5.72%)
Jun 29, 2017
907.80
923.80
892.60
916.60
60,523
-3.60(-0.39%)
Jun 28, 2017
944.40
953.20
918.00
920.20
63,681
-22.00(-2.33%)
Jun 27, 2017
964.40
967.70
934.00
942.20
49,759
-35.40(-3.62%)
Jun 26, 2017
991.00
1016
974.20
977.60
57,555
-15.20(-1.53%)
Jun 23, 2017
1011
1022
989.00
992.80
35,470
-19.40(-1.92%)
Jun 22, 2017
1010
1016
985.40
1012
42,592
-17.60(-1.71%)
Jun 21, 2017
973.40
1043
943.60
1030
88,902
+52.40(+5.36%)
Jun 20, 2017
981.60
999.48
972.55
977.40
51,269
+37.00(+3.93%)
Jun 19, 2017
910.40
942.80
905.80
940.40
73,768
+21.20(+2.31%)
Jun 16, 2017
915.20
927.20
914.20
919.20
29,837
-12.00(-1.29%)
Jun 15, 2017
925.00
933.39
919.00
931.20
32,259
+11.20(+1.22%)
Jun 14, 2017
868.80
926.20
856.42
920.00
103,476
+64.20(+7.50%)
Jun 13, 2017
873.20
888.40
853.20
855.80
52,143
-13.80(-1.59%)
Jun 12, 2017
852.40
872.12
844.80
869.60
42,990
-6.00(-0.69%)
Jun 09, 2017
886.00
889.40
865.60
875.60
31,386
-10.40(-1.17%)
Jun 08, 2017
893.60
896.54
867.00
886.00
64,585
+5.80(+0.66%)
Jun 07, 2017
820.00
884.00
814.60
880.20
114,478
+82.00(+10.27%)
Jun 06, 2017
837.20
838.40
795.80
798.20
89,186
-29.80(-3.60%)
Jun 05, 2017
840.00
846.00
824.60
828.00
81,343
+13.20(+1.62%)
Jun 02, 2017
823.40
836.76
805.40
814.80
83,093
+7.60(+0.94%)
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.