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: IUSA )

15.94 UNCHANGED
Last Price Updated: 8:00 PM EST, Jan 13, 2023 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 (%)
Jan 13, 2023 15.94 0 +0.01(+0.03%)
Jan 12, 2023 15.93 15.93 15.93 15.93 11 -0.01(-0.03%)
Jan 11, 2023 15.94 15.94 15.94 15.94 18 +0.00(+0.01%)
Jan 10, 2023 15.93 15.93 15.93 15.93 10 +0.10(+0.63%)
Jan 09, 2023 15.83 15.83 15.83 15.83 14 -0.04(-0.23%)
Jan 06, 2023 15.87 15.87 15.87 15.87 100 +0.36(+2.32%)
Jan 05, 2023 15.52 15.52 15.51 15.51 8,811 -0.12(-0.74%)
Jan 04, 2023 15.57 15.63 15.57 15.63 514 +0.12(+0.76%)
Jan 03, 2023 15.46 15.51 15.46 15.51 1,889 -0.05(-0.30%)
Dec 30, 2022 15.55 15.55 15.55 15.55 100 -0.05(-0.31%)
Dec 29, 2022 15.60 15.60 15.60 15.60 34 +0.28(+1.85%)
Dec 28, 2022 15.37 15.38 15.32 15.32 12,906 -0.17(-1.10%)
Dec 27, 2022 15.49 15.49 15.49 15.49 14 -0.05(-0.30%)
Dec 23, 2022 15.54 15.54 15.54 15.54 100 +0.07(+0.48%)
Dec 22, 2022 15.46 15.46 15.46 15.46 22 -0.21(-1.36%)
Dec 21, 2022 15.67 15.67 15.67 15.67 19 +0.21(+1.36%)
Dec 20, 2022 15.46 15.46 15.46 15.46 4 +0.01(+0.09%)
Dec 19, 2022 15.45 15.45 15.45 15.45 18 -0.15(-0.95%)
Dec 16, 2022 15.60 15.60 15.60 15.60 100 -0.16(-1.01%)
Dec 15, 2022 15.76 15.76 15.76 15.76 24 -0.40(-2.48%)
Dec 14, 2022 16.16 16.16 16.16 16.16 8 -0.10(-0.60%)
Dec 13, 2022 16.25 16.25 16.25 16.25 100 +0.14(+0.87%)
Dec 12, 2022 16.04 16.11 16.04 16.11 293 +0.19(+1.20%)
Dec 09, 2022 15.92 15.92 15.92 15.92 100 -0.13(-0.81%)
Dec 08, 2022 16.04 16.05 16.04 16.05 624 +0.12(+0.74%)
Dec 07, 2022 15.93 15.93 15.93 15.93 10 +0.03(+0.21%)
Dec 06, 2022 15.96 15.97 15.90 15.90 7,778 -0.24(-1.48%)
Dec 05, 2022 16.14 16.14 16.14 16.14 17 -0.35(-2.12%)
Dec 02, 2022 16.49 16.49 16.49 16.49 100 -0.04(-0.24%)
Dec 01, 2022 16.53 16.53 16.53 16.53 17 +0.01(+0.08%)
Nov 30, 2022 16.51 16.51 16.51 16.51 27 +0.45(+2.81%)
Nov 29, 2022 16.05 16.06 16.05 16.06 105 -0.00(-0.03%)
Nov 28, 2022 16.23 16.24 16.07 16.07 278 -0.22(-1.35%)
Nov 25, 2022 16.29 16.29 16.29 16.29 100 +0.01(+0.07%)
Nov 23, 2022 16.28 16.28 16.28 16.28 100 +0.07(+0.43%)
Nov 22, 2022 16.11 16.21 16.11 16.21 115 +0.22(+1.37%)
Nov 21, 2022 15.99 15.99 15.99 15.99 8 -0.01(-0.09%)
Nov 18, 2022 16.00 16.00 16.00 16.00 109 +0.07(+0.46%)
Nov 17, 2022 15.93 15.93 15.93 15.93 36 -0.10(-0.61%)
Nov 16, 2022 16.07 16.07 16.03 16.03 108 -0.16(-0.99%)
Nov 15, 2022 16.19 16.19 16.19 16.19 87 +0.16(+0.98%)
Nov 14, 2022 16.03 16.03 16.03 16.03 113 -0.15(-0.91%)
Nov 11, 2022 16.18 16.18 16.18 16.18 100 +0.10(+0.63%)
Nov 10, 2022 16.07 16.07 16.07 16.07 12 +0.79(+5.15%)
Nov 09, 2022 15.33 15.33 15.29 15.29 258 -0.34(-2.17%)
Nov 08, 2022 15.72 15.72 15.63 15.63 783 +0.14(+0.89%)
Nov 07, 2022 15.49 15.49 15.49 15.49 13 +0.15(+0.99%)
Nov 04, 2022 15.18 15.34 15.18 15.34 126 +0.18(+1.19%)
Nov 03, 2022 15.16 15.16 15.16 15.16 60 -0.26(-1.67%)
Nov 02, 2022 15.70 15.41 15.41 307 -0.39(-2.44%)
Nov 01, 2022 15.80 15.81 15.80 15.80 216 +0.01(+0.09%)
Oct 31, 2022 15.79 15.79 15.79 15.79 82 -0.09(-0.54%)
Oct 28, 2022 15.87 15.87 15.87 15.87 115 +0.37(+2.39%)
Oct 27, 2022 15.68 15.68 15.50 15.50 157 -0.03(-0.17%)
Oct 26, 2022 15.71 15.71 15.53 15.53 2,175 +0.03(+0.21%)
Oct 25, 2022 15.50 15.50 15.50 15.50 40 +0.29(+1.91%)
Oct 24, 2022 15.21 37 +0.16(+1.04%)
Oct 21, 2022 14.95 15.05 14.95 15.05 2,027 +0.31(+2.09%)
Oct 20, 2022 14.74 14.74 14.74 14.74 19 -0.07(-0.46%)
Oct 19, 2022 14.81 14.81 14.81 14.81 8 -0.11(-0.76%)
Oct 18, 2022 14.92 14.92 14.92 14.92 25 +0.13(+0.91%)
Oct 17, 2022 14.59 14.79 14.59 14.79 256 +0.37(+2.57%)
Oct 14, 2022 14.49 14.49 14.42 14.42 525 -0.39(-2.62%)
Oct 13, 2022 14.81 14.81 14.81 14.81 19 +0.37(+2.57%)
Oct 12, 2022 14.43 14.43 14.43 14.43 4 -0.03(-0.22%)
Oct 11, 2022 14.47 14.47 14.47 14.47 135 -0.18(-1.20%)
Oct 10, 2022 14.64 14.64 14.64 14.64 112 -0.12(-0.83%)
Oct 07, 2022 14.77 14.77 14.77 14.77 100 -0.39(-2.56%)
Oct 06, 2022 15.15 15.15 15.15 15.15 124 -0.15(-0.96%)
Oct 05, 2022 15.30 15.30 15.30 15.30 143 -0.02(-0.14%)
Oct 04, 2022 15.32 15.32 15.32 15.32 167 +0.47(+3.16%)
Oct 03, 2022 14.64 14.85 14.64 14.85 337 +0.39(+2.66%)
Sep 30, 2022 14.57 14.57 14.47 14.47 221 -0.17(-1.17%)
Sep 29, 2022 14.64 14.64 14.64 14.64 123 -0.31(-2.08%)
Sep 28, 2022 14.96 14.96 14.95 14.95 151 +0.35(+2.41%)
Sep 27, 2022 14.54 14.60 14.54 14.60 233 -0.03(-0.20%)
Sep 26, 2022 14.62 14.62 14.62 14.62 248 -0.15(-1.05%)
Sep 23, 2022 14.72 14.78 14.72 14.78 296 -0.32(-2.09%)
Sep 22, 2022 15.08 15.15 15.08 15.10 3,362 -0.18(-1.18%)
Sep 21, 2022 15.28 15.28 15.28 15.28 38 -0.21(-1.37%)
Sep 20, 2022 15.51 15.51 15.49 15.49 175 -0.20(-1.25%)
Sep 19, 2022 15.68 15.68 15.68 15.68 134 +0.07(+0.43%)
Sep 16, 2022 15.53 15.62 15.53 15.62 879 -0.11(-0.72%)
Sep 15, 2022 15.90 15.90 15.73 15.73 1,403 -0.12(-0.74%)
Sep 14, 2022 15.90 15.90 15.85 15.85 614 -0.01(-0.07%)
Sep 13, 2022 15.86 15.86 15.86 15.86 56 -0.65(-3.95%)
Sep 12, 2022 16.51 16.51 16.51 16.51 143 +0.12(+0.71%)
Sep 09, 2022 16.40 16.40 16.40 16.40 100 +0.27(+1.65%)
Sep 08, 2022 16.13 16.13 16.13 16.13 49 +0.14(+0.86%)
Sep 07, 2022 15.99 15.99 15.99 15.99 72 +0.32(+2.04%)
Sep 06, 2022 15.67 15.67 15.67 15.67 102 -0.08(-0.49%)
Sep 02, 2022 15.75 15.75 15.75 15.75 100 -0.14(-0.88%)
Sep 01, 2022 15.89 15.89 15.89 15.89 91 -0.01(-0.07%)
Aug 31, 2022 15.90 15.90 15.90 15.90 46 -0.08(-0.50%)
Aug 30, 2022 15.98 15.98 15.98 15.98 90 -0.22(-1.35%)
Aug 29, 2022 16.19 16.22 16.19 16.20 9,280 -0.10(-0.61%)
Aug 26, 2022 16.30 16.30 16.30 16.30 100 -0.49(-2.93%)
Aug 25, 2022 16.69 16.79 16.69 16.79 294 +0.22(+1.34%)
Aug 24, 2022 16.57 16.57 16.57 16.57 39 +0.08(+0.49%)
Aug 23, 2022 16.49 16.49 16.49 16.49 280 -0.00(-0.01%)
Aug 22, 2022 16.58 16.58 16.49 16.49 383 -0.38(-2.27%)
Aug 19, 2022 16.88 16.88 16.88 16.88 190 -0.19(-1.09%)
Aug 18, 2022 17.06 17.06 17.06 17.06 171 +0.03(+0.18%)
Aug 17, 2022 17.03 17.03 17.03 17.03 125 -0.19(-1.10%)
Aug 16, 2022 17.20 17.22 17.20 17.22 256 +0.03(+0.20%)
Aug 15, 2022 17.19 17.19 17.19 17.19 118 +0.09(+0.50%)
Aug 12, 2022 17.10 17.10 17.10 17.10 171 +0.27(+1.60%)
Aug 11, 2022 16.83 16.83 16.83 16.83 131 +0.01(+0.05%)
Aug 10, 2022 16.82 16.83 16.82 16.83 268 +0.35(+2.14%)
Aug 09, 2022 16.51 16.51 16.47 16.47 457 -0.14(-0.83%)
Aug 08, 2022 16.75 16.75 16.61 16.61 482 -0.02(-0.09%)
Aug 05, 2022 16.54 16.63 16.54 16.63 519 +0.02(+0.11%)
Aug 04, 2022 16.61 16.61 16.61 16.61 107 -0.10(-0.62%)
Aug 03, 2022 16.71 16.71 16.71 16.71 101 +0.28(+1.69%)
Aug 02, 2022 16.59 16.61 16.43 16.43 1,766 -0.08(-0.48%)
Aug 01, 2022 16.51 16.51 16.51 16.51 202 -0.02(-0.12%)
Jul 29, 2022 16.42 16.53 16.42 16.53 9,435 +0.19(+1.15%)
Jul 28, 2022 16.36 16.36 16.34 16.34 272 +0.19(+1.18%)
Jul 27, 2022 15.97 16.15 15.97 16.15 206 +0.38(+2.40%)
Jul 26, 2022 15.78 15.78 15.78 15.78 90 -0.20(-1.26%)
Jul 25, 2022 15.95 15.98 15.94 15.98 362 +0.07(+0.41%)
Jul 22, 2022 15.91 15.91 15.91 15.91 233 -0.18(-1.12%)
Jul 21, 2022 15.91 16.09 15.91 16.09 960 +0.16(+1.02%)
Jul 20, 2022 15.93 15.93 15.87 15.93 557 +0.13(+0.85%)
Jul 19, 2022 15.67 15.79 15.67 15.79 227 +0.43(+2.79%)
Jul 18, 2022 15.55 15.62 15.37 15.37 1,626 -0.11(-0.72%)
Jul 15, 2022 15.48 15.48 15.48 15.48 217 +0.33(+2.20%)
Jul 14, 2022 14.93 15.15 14.91 15.14 667 -0.10(-0.67%)
Jul 13, 2022 15.25 15.25 15.25 15.25 274 -0.04(-0.27%)
Jul 12, 2022 15.29 15.29 15.29 15.29 91 -0.14(-0.89%)
Jul 11, 2022 15.42 15.42 15.42 15.42 162 -0.21(-1.33%)
Jul 08, 2022 15.63 15.63 15.63 15.63 111 -0.02(-0.10%)
Jul 07, 2022 15.57 15.65 15.57 15.65 659 +0.27(+1.74%)
Jul 06, 2022 15.32 15.38 15.32 15.38 5,385 +0.06(+0.41%)
Jul 05, 2022 15.32 15.32 15.32 15.32 449 -0.00(-0.03%)
Jul 01, 2022 15.18 15.32 15.18 15.32 423 +0.18(+1.20%)
Jun 30, 2022 15.14 15.14 15.14 15.14 73 -0.16(-1.02%)
Jun 29, 2022 15.30 15.30 15.30 15.30 122 -0.04(-0.27%)
Jun 28, 2022 15.35 15.35 15.34 15.34 823 -0.24(-1.52%)
Jun 27, 2022 15.57 15.57 15.57 15.57 281 -0.01(-0.05%)
Jun 24, 2022 15.58 15.58 15.58 15.58 114 +0.40(+2.66%)
Jun 23, 2022 15.18 15.18 15.18 15.18 114 +0.11(+0.75%)
Jun 22, 2022 15.06 15.06 15.06 15.06 131 +0.02(+0.10%)
Jun 21, 2022 15.05 15.05 15.05 15.05 339 +0.32(+2.19%)
Jun 17, 2022 14.73 14.73 14.73 14.73 132 +0.10(+0.70%)
Jun 16, 2022 14.62 14.62 14.62 14.62 141 -0.56(-3.67%)
Jun 15, 2022 15.05 15.18 15.05 15.18 207 +0.20(+1.35%)
Jun 14, 2022 14.98 14.98 14.98 14.98 140 +0.01(+0.04%)
Jun 13, 2022 15.09 15.09 14.97 14.97 895 -0.64(-4.07%)
Jun 10, 2022 15.58 15.69 15.56 15.61 3,787 -0.42(-2.61%)
Jun 09, 2022 16.35 16.35 16.03 16.03 2,296 -0.36(-2.17%)
Jun 08, 2022 16.41 16.41 16.38 16.38 469 -0.21(-1.27%)
Jun 07, 2022 16.19 16.59 16.19 16.59 312 +0.16(+0.95%)
Jun 06, 2022 16.43 16.44 16.43 16.44 318 +0.05(+0.32%)
Jun 03, 2022 16.41 16.41 16.38 16.38 5,255 -0.22(-1.34%)
Jun 02, 2022 16.39 16.61 16.39 16.61 344 +0.29(+1.78%)
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.