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
Ultrapro QQQ 3X ETF
(NQ:
TQQQ
)
62.53
-0.07 (-0.11%)
Official Closing Price
Updated: 4:15 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 (%)
Jun 28, 2013
1.335
1.378
1.327
1.349
80,041,248
+0.02(+1.39%)
Jun 26, 2013
1.330
1.339
1.317
1.331
61,416,796
+0.04(+2.73%)
Jun 25, 2013
1.306
1.313
1.275
1.296
67,854,048
+0.03(+2.13%)
Jun 24, 2013
1.277
1.300
1.237
1.269
113,309,280
-0.04(-3.09%)
Jun 21, 2013
1.329
1.340
1.276
1.309
121,457,656
-0.02(-1.41%)
Jun 20, 2013
1.383
1.398
1.316
1.328
123,622,080
-0.11(-7.37%)
Jun 19, 2013
1.482
1.488
1.427
1.433
90,032,488
-0.05(-3.15%)
Jun 18, 2013
1.452
1.490
1.452
1.480
51,958,792
+0.03(+2.36%)
Jun 17, 2013
1.439
1.471
1.424
1.446
0
+0.04(+2.77%)
Jun 14, 2013
1.434
1.439
1.399
1.407
0
-0.03(-1.76%)
Jun 13, 2013
1.376
1.443
1.365
1.432
77,704,256
+0.05(+3.59%)
Jun 12, 2013
1.458
1.458
1.376
1.382
114,513,584
-0.05(-3.46%)
Jun 11, 2013
1.431
1.471
1.417
1.432
113,757,952
-0.04(-2.89%)
Jun 10, 2013
1.483
1.496
1.467
1.475
0
+0.00(+0.04%)
Jun 07, 2013
1.435
1.479
1.423
1.474
0
+0.06(+4.18%)
Jun 06, 2013
1.402
1.416
1.362
1.415
0
+0.02(+1.22%)
Jun 05, 2013
1.438
1.455
1.393
1.398
0
-0.06(-3.83%)
Jun 04, 2013
1.484
1.502
1.435
1.454
0
-0.02(-1.50%)
Jun 03, 2013
1.470
1.476
1.419
1.476
114,077,648
+0.01(+0.58%)
May 31, 2013
1.492
1.526
1.464
1.467
63,248,392
-0.04(-2.85%)
May 30, 2013
1.486
1.530
1.486
1.510
44,104,872
+0.02(+1.63%)
May 29, 2013
1.490
1.502
1.461
1.486
81,786,664
-0.02(-1.51%)
May 28, 2013
1.530
1.547
1.494
1.509
82,850,968
+0.03(+2.06%)
May 24, 2013
1.451
1.479
1.439
1.478
0
-0.00(-0.06%)
May 23, 2013
1.452
1.495
1.443
1.479
0
-0.02(-1.09%)
May 22, 2013
1.538
1.574
1.468
1.495
162,425,344
-0.04(-2.44%)
May 21, 2013
1.526
1.549
1.509
1.533
0
+0.01(+0.37%)
May 20, 2013
1.522
1.542
1.509
1.527
77,559,096
-0.01(-0.45%)
May 17, 2013
1.513
1.536
1.500
1.534
0
+0.04(+2.82%)
May 16, 2013
1.500
1.522
1.488
1.492
79,629,368
-0.01(-0.37%)
May 15, 2013
1.480
1.500
1.468
1.497
67,310,184
+0.03(+2.22%)
May 13, 2013
1.452
1.475
1.447
1.465
0
+0.01(+0.39%)
May 10, 2013
1.441
1.461
1.435
1.459
0
+0.02(+1.70%)
May 09, 2013
1.429
1.462
1.424
1.435
56,783,396
-0.01(-0.35%)
May 08, 2013
1.414
1.442
1.410
1.440
0
+0.02(+1.56%)
May 07, 2013
1.428
1.431
1.403
1.418
53,430,060
-0.00(-0.24%)
May 06, 2013
1.411
1.427
1.408
1.421
0
+0.02(+1.29%)
May 03, 2013
1.396
1.417
1.356
1.403
0
+0.05(+3.49%)
May 02, 2013
1.313
1.365
1.310
1.356
49,964,812
+0.05(+3.62%)
May 01, 2013
1.325
1.333
1.299
1.308
65,915,900
-0.02(-1.28%)
Apr 30, 2013
1.303
1.326
1.288
1.325
63,482,692
+0.03(+2.20%)
Apr 29, 2013
1.274
1.312
1.274
1.297
70,241,752
+0.03(+2.66%)
Apr 26, 2013
1.266
1.274
1.247
1.263
47,077,912
-0.01(-0.85%)
Apr 25, 2013
1.266
1.289
1.264
1.274
98,642,336
+0.02(+1.62%)
Apr 24, 2013
1.247
1.268
1.239
1.254
114,869,288
-0.00(-0.24%)
Apr 23, 2013
1.243
1.269
1.223
1.257
139,866,896
+0.04(+2.95%)
Apr 22, 2013
1.197
1.234
1.185
1.221
82,539,440
+0.04(+3.07%)
Apr 19, 2013
1.146
1.192
1.140
1.184
93,776,256
+0.05(+4.15%)
Apr 18, 2013
1.199
1.199
1.123
1.137
128,736,080
-0.05(-4.32%)
Apr 17, 2013
1.228
1.229
1.166
1.189
161,726,912
-0.07(-5.85%)
Apr 16, 2013
1.236
1.266
1.227
1.262
99,261,408
+0.05(+4.18%)
Apr 15, 2013
1.274
1.282
1.210
1.212
104,425,240
-0.08(-6.08%)
Apr 12, 2013
1.283
1.293
1.261
1.290
112,040,432
-0.00(-0.11%)
Apr 11, 2013
1.285
1.302
1.281
1.292
85,849,928
-0.00(-0.17%)
Apr 10, 2013
1.235
1.299
1.234
1.294
93,487,704
+0.07(+5.85%)
Apr 09, 2013
1.209
1.237
1.192
1.222
170,437,952
+0.02(+1.97%)
Apr 08, 2013
1.182
1.200
1.171
1.199
114,575,960
+0.02(+1.53%)
Apr 05, 2013
1.153
1.185
1.145
1.181
173,338,032
-0.03(-2.45%)
Apr 04, 2013
1.209
1.219
1.191
1.210
97,322,816
+0.00(+0.05%)
Apr 03, 2013
1.245
1.250
1.200
1.210
90,800,120
-0.03(-2.65%)
Apr 02, 2013
1.231
1.255
1.229
1.243
173,064,528
+0.03(+2.26%)
Apr 01, 2013
1.243
1.246
1.205
1.215
127,910,552
-0.02(-1.94%)
Mar 28, 2013
1.231
1.244
1.223
1.239
136,704,368
+0.01(+0.58%)
Mar 27, 2013
1.202
1.234
1.196
1.232
98,277,968
+0.01(+0.53%)
Mar 26, 2013
1.221
1.227
1.213
1.226
63,450,176
+0.02(+1.53%)
Mar 25, 2013
1.232
1.239
1.189
1.207
117,306,776
-0.01(-1.02%)
Mar 22, 2013
1.200
1.223
1.197
1.220
73,228,464
+0.03(+2.76%)
Mar 21, 2013
1.195
1.203
1.177
1.187
110,019,888
-0.04(-3.20%)
Mar 20, 2013
1.228
1.235
1.211
1.226
78,642,584
+0.02(+1.91%)
Mar 19, 2013
1.220
1.227
1.170
1.203
147,303,024
-0.00(-0.40%)
Mar 18, 2013
1.185
1.224
1.176
1.208
110,034,648
-0.01(-0.69%)
Mar 15, 2013
1.230
1.233
1.208
1.216
81,927,008
-0.01(-0.94%)
Mar 14, 2013
1.228
1.235
1.220
1.228
79,083,584
+0.01(+1.02%)
Mar 13, 2013
1.224
1.230
1.203
1.215
82,413,112
-0.00(-0.32%)
Mar 12, 2013
1.223
1.231
1.203
1.219
91,261,296
-0.02(-1.22%)
Mar 11, 2013
1.220
1.235
1.208
1.234
63,476,004
+0.01(+1.03%)
Mar 08, 2013
1.232
1.236
1.209
1.222
86,970,120
+0.00(+0.12%)
Mar 07, 2013
1.213
1.225
1.207
1.220
56,509,500
+0.01(+0.87%)
Mar 06, 2013
1.230
1.231
1.205
1.210
106,382,080
-0.01(-0.63%)
Mar 05, 2013
1.189
1.223
1.188
1.217
116,765,376
+0.05(+4.39%)
Mar 04, 2013
1.140
1.167
1.136
1.166
77,355,440
+0.01(+1.29%)
Mar 01, 2013
1.126
1.157
1.109
1.151
63,138,796
+0.01(+1.03%)
Feb 28, 2013
1.157
1.170
1.139
1.140
83,712,168
-0.00(-0.37%)
Feb 27, 2013
1.112
1.165
1.106
1.144
87,570,944
+0.03(+3.04%)
Feb 26, 2013
1.104
1.117
1.081
1.110
86,316,608
-0.03(-2.57%)
Feb 22, 2013
1.126
1.140
1.114
1.139
67,827,832
+0.03(+2.94%)
Feb 21, 2013
1.132
1.134
1.095
1.107
135,733,632
-0.04(-3.25%)
Feb 20, 2013
1.199
1.199
1.144
1.144
84,014,008
-0.05(-4.56%)
Feb 19, 2013
1.181
1.200
1.180
1.199
65,225,252
+0.03(+2.18%)
Feb 15, 2013
1.185
1.193
1.164
1.173
60,770,124
-0.01(-0.86%)
Feb 14, 2013
1.170
1.190
1.167
1.183
70,198,760
-0.00(-0.21%)
Feb 13, 2013
1.183
1.199
1.175
1.186
95,717,160
+0.01(+1.16%)
Feb 12, 2013
1.184
1.190
1.170
1.172
66,401,276
-0.01(-1.17%)
Feb 11, 2013
1.189
1.190
1.176
1.186
56,849,460
-0.00(-0.03%)
Feb 08, 2013
1.170
1.194
1.167
1.186
104,497,304
+0.03(+3.04%)
Feb 07, 2013
1.152
1.155
1.114
1.151
111,998,768
+0.00(+0.25%)
Feb 06, 2013
1.148
1.164
1.138
1.149
128,599,232
+0.04(+3.42%)
Feb 04, 2013
1.150
1.161
1.110
1.111
140,514,848
-0.06(-5.09%)
Feb 01, 2013
1.156
1.178
1.142
1.170
146,582,864
+0.04(+3.28%)
Jan 31, 2013
1.138
1.156
1.129
1.133
104,209,432
-0.01(-0.64%)
Jan 30, 2013
1.154
1.163
1.132
1.140
81,504,696
-0.01(-0.55%)
Jan 29, 2013
1.142
1.154
1.119
1.147
109,598,760
+0.00(+0.00%)
Jan 28, 2013
1.140
1.158
1.135
1.147
127,889,544
+0.01(+0.71%)
Jan 25, 2013
1.133
1.149
1.126
1.138
87,364,584
+0.02(+1.49%)
Jan 24, 2013
1.123
1.154
1.117
1.122
126,113,632
-0.05(-3.98%)
Jan 23, 2013
1.168
1.180
1.163
1.168
113,902,720
+0.02(+1.62%)
Jan 22, 2013
1.148
1.151
1.126
1.150
129,349,552
+0.00(+0.41%)
Jan 18, 2013
1.140
1.147
1.128
1.145
105,646,864
-0.01(-0.57%)
Jan 17, 2013
1.149
1.164
1.143
1.151
118,168,216
+0.02(+1.54%)
Jan 16, 2013
1.128
1.147
1.121
1.134
77,996,504
+0.01(+1.12%)
Jan 15, 2013
1.123
1.126
1.107
1.121
111,111,744
-0.02(-1.48%)
Jan 14, 2013
1.135
1.148
1.124
1.138
75,412,424
-0.01(-1.29%)
Jan 11, 2013
1.148
1.155
1.141
1.153
54,266,512
+0.00(+0.37%)
Jan 10, 2013
1.151
1.155
1.118
1.149
120,696,808
+0.02(+1.77%)
Jan 09, 2013
1.121
1.138
1.119
1.129
78,905,856
+0.01(+1.02%)
Jan 08, 2013
1.123
1.131
1.099
1.117
89,681,752
-0.01(-0.58%)
Jan 07, 2013
1.113
1.128
1.103
1.124
93,676,888
+0.00(+0.11%)
Jan 04, 2013
1.135
1.135
1.114
1.123
77,998,720
-0.01(-0.99%)
Jan 03, 2013
1.150
1.158
1.123
1.134
159,220,320
-0.02(-1.45%)
Jan 02, 2013
1.133
1.152
1.116
1.151
181,143,552
+0.11(+10.14%)
Dec 31, 2012
0.9833
1.058
0.9790
1.045
214,261,696
+0.06(+5.74%)
Dec 28, 2012
0.9965
1.018
0.9880
0.9880
84,323,272
-0.03(-2.90%)
Dec 27, 2012
1.025
1.029
0.9796
1.017
157,681,264
-0.01(-0.56%)
Dec 26, 2012
1.051
1.055
1.013
1.023
81,247,424
-0.02(-2.37%)
Dec 24, 2012
1.051
1.053
1.043
1.048
26,918,290
-0.01(-0.85%)
Dec 21, 2012
1.041
1.061
1.027
1.057
172,556,672
-0.03(-3.11%)
Dec 20, 2012
1.097
1.099
1.075
1.091
148,823,840
+0.00(+0.07%)
Dec 19, 2012
1.115
1.116
1.089
1.090
185,123,440
-0.02(-1.43%)
Dec 18, 2012
1.073
1.111
1.065
1.106
233,793,776
+0.05(+4.64%)
Dec 17, 2012
1.019
1.058
1.015
1.057
98,973,392
+0.04(+3.90%)
Dec 14, 2012
1.027
1.035
1.006
1.017
140,508,704
-0.03(-2.83%)
Dec 13, 2012
1.066
1.088
1.033
1.047
173,425,600
-0.02(-2.26%)
Dec 12, 2012
1.095
1.096
1.063
1.071
154,347,744
-0.01(-0.68%)
Dec 11, 2012
1.062
1.097
1.058
1.078
176,769,248
+0.04(+3.86%)
Dec 10, 2012
1.022
1.054
1.021
1.038
107,828,360
+0.01(+0.89%)
Dec 07, 2012
1.064
1.067
1.019
1.029
123,381,784
-0.02(-1.71%)
Dec 06, 2012
1.019
1.056
1.010
1.047
156,925,488
+0.02(+1.84%)
Dec 05, 2012
1.060
1.060
1.011
1.028
223,725,456
-0.03(-3.08%)
Dec 04, 2012
1.068
1.070
1.043
1.061
172,551,312
-0.01(-1.14%)
Nov 30, 2012
1.077
1.080
1.063
1.073
117,073,656
-0.00(-0.36%)
Nov 29, 2012
1.075
1.089
1.062
1.077
127,676,696
+0.02(+1.73%)
Nov 28, 2012
1.017
1.061
0.9979
1.059
143,970,304
+0.03(+2.68%)
Nov 27, 2012
1.041
1.053
1.027
1.031
184,345,328
-0.01(-1.13%)
Nov 26, 2012
1.023
1.044
1.012
1.043
100,172,288
+0.01(+1.28%)
Nov 23, 2012
1.002
1.030
0.9998
1.030
66,263,636
+0.05(+4.58%)
Nov 21, 2012
0.9802
0.9888
0.9695
0.9845
82,373,416
+0.01(+0.71%)
Nov 20, 2012
0.9772
0.9825
0.9504
0.9776
111,936,344
+0.00(+0.02%)
Nov 19, 2012
0.9422
0.9797
0.9418
0.9774
177,079,104
+0.07(+7.20%)
Nov 16, 2012
0.9026
0.9201
0.8697
0.9117
191,029,120
+0.01(+1.13%)
Nov 15, 2012
0.9117
0.9215
0.8910
0.9016
159,047,056
-0.01(-0.89%)
Nov 14, 2012
0.9569
0.9603
0.9058
0.9097
151,102,688
-0.03(-3.58%)
Nov 13, 2012
0.9418
0.9711
0.9347
0.9435
176,327,840
-0.02(-2.17%)
Nov 12, 2012
0.9813
0.9841
0.9557
0.9644
84,247,960
+0.00(+0.15%)
Nov 09, 2012
0.9540
0.9951
0.9522
0.9630
223,798,496
+0.01(+1.09%)
Nov 08, 2012
1.006
1.015
0.9526
0.9526
158,912,624
-0.05(-4.68%)
Nov 07, 2012
1.042
1.045
0.9861
0.9994
196,623,536
-0.08(-7.18%)
Nov 06, 2012
1.072
1.098
1.064
1.077
93,553,568
+0.01(+0.61%)
Nov 05, 2012
1.050
1.076
1.043
1.070
76,991,376
+0.03(+2.45%)
Nov 02, 2012
1.099
1.100
1.044
1.044
94,106,480
-0.04(-3.66%)
Nov 01, 2012
1.059
1.090
1.051
1.084
94,138,064
+0.04(+4.24%)
Oct 31, 2012
1.056
1.061
1.029
1.040
75,936,808
-0.02(-1.94%)
Oct 26, 2012
1.051
1.061
1.061
1.061
196,962,848
+0.01(+1.05%)
Oct 25, 2012
1.073
1.077
1.041
1.050
119,599,248
+0.00(+0.00%)
Oct 24, 2012
1.080
1.085
1.046
1.050
106,095,240
-0.01(-1.00%)
Oct 23, 2012
1.067
1.090
1.052
1.060
144,519,824
-0.02(-1.44%)
Oct 19, 2012
1.155
1.157
1.072
1.076
146,241,680
-0.08(-7.22%)
Oct 18, 2012
1.190
1.201
1.147
1.159
88,828,528
-0.04(-3.42%)
Oct 17, 2012
1.185
1.213
1.180
1.200
68,353,392
-0.00(-0.30%)
Oct 16, 2012
1.160
1.208
1.159
1.204
73,134,072
+0.05(+4.35%)
Oct 15, 2012
1.143
1.159
1.123
1.154
59,528,924
+0.02(+2.00%)
Oct 12, 2012
1.133
1.149
1.124
1.131
56,030,716
-0.00(-0.02%)
Oct 11, 2012
1.169
1.170
1.129
1.131
72,958,800
-0.01(-0.89%)
Oct 10, 2012
1.160
1.168
1.136
1.142
79,835,232
-0.01(-1.21%)
Oct 09, 2012
1.207
1.209
1.151
1.156
93,339,096
-0.06(-5.14%)
Oct 08, 2012
1.231
1.238
1.209
1.218
53,721,176
-0.03(-2.65%)
Oct 05, 2012
1.292
1.297
1.243
1.251
59,661,248
-0.02(-1.72%)
Oct 04, 2012
1.267
1.283
1.254
1.273
78,060,056
+0.01(+1.16%)
Oct 03, 2012
1.247
1.266
1.232
1.259
81,892,376
+0.02(+1.89%)
Oct 02, 2012
1.242
1.253
1.208
1.235
84,565,736
+0.01(+0.65%)
Oct 01, 2012
1.250
1.271
1.214
1.227
80,189,312
-0.01(-0.43%)
Sep 28, 2012
1.249
1.261
1.228
1.233
81,016,864
-0.03(-2.40%)
Sep 27, 2012
1.221
1.271
1.215
1.263
93,896,824
+0.05(+4.24%)
Sep 26, 2012
1.237
1.240
1.194
1.212
125,387,224
-0.03(-2.63%)
Sep 25, 2012
1.308
1.316
1.241
1.244
78,472,480
-0.05(-4.01%)
Sep 24, 2012
1.288
1.304
1.280
1.296
71,669,048
-0.02(-1.85%)
Sep 21, 2012
1.340
1.343
1.317
1.321
74,326,128
+0.00(+0.00%)
Sep 20, 2012
1.304
1.323
1.294
1.321
74,240,288
-0.00(-0.23%)
Sep 19, 2012
1.316
1.334
1.305
1.324
70,464,888
+0.01(+0.67%)
Sep 18, 2012
1.303
1.318
1.303
1.315
51,572,144
+0.00(+0.19%)
Sep 17, 2012
1.314
1.314
1.299
1.313
78,051,992
+0.00(+0.19%)
Sep 14, 2012
1.293
1.325
1.290
1.310
146,816,432
+0.03(+2.56%)
Sep 13, 2012
1.232
1.294
1.227
1.277
119,705,256
+0.05(+3.99%)
Sep 12, 2012
1.230
1.237
1.205
1.228
78,848,552
+0.01(+0.87%)
Sep 11, 2012
1.223
1.237
1.211
1.218
71,885,096
-0.01(-0.43%)
Sep 10, 2012
1.262
1.270
1.220
1.223
77,110,664
-0.05(-3.68%)
Sep 07, 2012
1.269
1.278
1.261
1.270
56,196,396
-0.01(-0.43%)
Sep 06, 2012
1.220
1.278
1.219
1.275
79,233,280
+0.08(+6.61%)
Sep 05, 2012
1.199
1.215
1.188
1.196
51,664,232
-0.01(-0.46%)
Sep 04, 2012
1.200
1.215
1.166
1.202
76,658,392
-0.01(-0.42%)
Aug 31, 2012
1.208
1.220
1.170
1.207
86,499,304
+0.03(+2.13%)
Aug 30, 2012
1.203
1.204
1.176
1.182
63,675,328
-0.04(-3.05%)
Aug 29, 2012
1.220
1.228
1.203
1.219
37,751,836
+0.00(+0.02%)
Aug 27, 2012
1.229
1.233
1.210
1.219
38,623,660
+0.01(+0.49%)
Aug 24, 2012
1.181
1.221
1.176
1.213
53,408,808
+0.02(+1.77%)
Aug 23, 2012
1.205
1.215
1.181
1.192
56,180,948
-0.03(-2.22%)
Aug 22, 2012
1.197
1.228
1.188
1.219
58,286,000
+0.01(+1.08%)
Aug 21, 2012
1.232
1.245
1.191
1.206
111,819,808
-0.01(-1.15%)
Aug 20, 2012
1.213
1.221
1.198
1.220
47,094,488
+0.00(+0.38%)
Aug 17, 2012
1.207
1.215
1.199
1.215
58,246,896
+0.02(+1.37%)
Aug 16, 2012
1.171
1.207
1.166
1.199
71,230,160
+0.04(+3.58%)
Aug 15, 2012
1.146
1.162
1.145
1.157
36,712,076
+0.01(+0.71%)
Aug 14, 2012
1.160
1.167
1.139
1.149
56,439,056
+0.00(+0.14%)
Aug 13, 2012
1.140
1.147
1.121
1.147
36,843,908
+0.01(+0.61%)
Aug 10, 2012
1.126
1.140
1.117
1.140
47,864,776
+0.00(+0.41%)
Aug 09, 2012
1.127
1.141
1.121
1.136
39,707,592
+0.01(+0.85%)
Aug 08, 2012
1.120
1.135
1.115
1.126
44,030,052
-0.00(-0.16%)
Aug 07, 2012
1.117
1.142
1.111
1.128
70,939,440
+0.03(+2.47%)
Aug 06, 2012
1.094
1.115
1.087
1.101
65,390,144
+0.02(+2.25%)
Aug 03, 2012
1.068
1.099
1.057
1.077
100,013,400
+0.06(+5.69%)
Aug 02, 2012
1.005
1.050
0.9964
1.019
84,972,400
-0.01(-1.05%)
Aug 01, 2012
1.061
1.062
1.018
1.029
77,333,304
-0.01(-0.98%)
Jul 31, 2012
1.045
1.057
1.036
1.040
68,021,000
+0.00(+0.06%)
Jul 30, 2012
1.051
1.064
1.030
1.039
93,888,664
-0.01(-0.60%)
Jul 27, 2012
0.9945
1.048
0.9859
1.045
139,031,472
+0.07(+7.57%)
Jul 26, 2012
0.9772
0.9900
0.9561
0.9717
118,363,064
+0.04(+3.91%)
Jul 25, 2012
0.9345
0.9550
0.9193
0.9351
100,073,312
-0.02(-2.23%)
Jul 24, 2012
0.9843
0.9882
0.9374
0.9565
128,413,240
-0.02(-2.28%)
Jul 23, 2012
0.9567
0.9896
0.9343
0.9788
112,749,184
-0.04(-3.70%)
Jul 20, 2012
1.058
1.058
1.014
1.016
84,574,640
-0.04(-3.85%)
Jul 19, 2012
1.046
1.067
1.040
1.057
110,229,688
+0.03(+3.26%)
Jul 18, 2012
0.9776
1.033
0.9774
1.024
96,044,680
+0.04(+4.06%)
Jul 17, 2012
0.9866
0.9937
0.9424
0.9838
88,902,064
+0.01(+1.54%)
Jul 16, 2012
0.9709
0.9833
0.9575
0.9689
55,718,056
-0.01(-0.75%)
Jul 13, 2012
0.9426
0.9835
0.9408
0.9762
72,311,640
+0.04(+4.35%)
Jul 12, 2012
0.9398
0.9463
0.9089
0.9355
110,340,176
-0.03(-2.89%)
Jul 11, 2012
0.9750
0.9823
0.9380
0.9634
113,272,184
-0.01(-1.37%)
Jul 10, 2012
1.024
1.032
0.9666
0.9768
88,471,792
-0.03(-3.07%)
Jul 09, 2012
1.010
1.020
0.9931
1.008
49,239,780
-0.00(-0.34%)
Jul 06, 2012
1.039
1.040
0.9914
1.011
74,486,000
-0.04(-3.94%)
Jul 05, 2012
1.048
1.068
1.031
1.053
60,720,292
+0.00(+0.35%)
Jul 03, 2012
1.026
1.051
1.022
1.049
47,661,224
+0.02(+2.38%)
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.