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
Brazil Bull 3X Direxion
(NY:
BRZU
)
70.46
-2.12 (-2.92%)
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 (%)
Jun 30, 2020
63.10
65.07
61.91
63.98
348,953
-0.58(-0.91%)
Jun 29, 2020
64.20
64.58
61.45
64.56
308,352
+3.20(+5.21%)
Jun 26, 2020
64.26
64.78
60.84
61.36
513,069
-6.57(-9.67%)
Jun 25, 2020
67.35
68.53
64.51
67.93
347,738
+2.62(+4.02%)
Jun 24, 2020
69.94
70.70
64.02
65.31
650,362
-7.01(-9.69%)
Jun 23, 2020
72.20
74.53
71.74
72.32
391,008
+3.86(+5.64%)
Jun 22, 2020
71.15
72.03
67.60
68.46
417,225
-0.23(-0.34%)
Jun 19, 2020
69.37
69.84
66.80
68.69
424,470
+1.48(+2.20%)
Jun 18, 2020
66.11
69.14
65.73
67.21
330,582
-1.94(-2.80%)
Jun 17, 2020
68.00
71.33
67.02
69.14
439,002
+2.16(+3.22%)
Jun 16, 2020
72.60
73.20
66.32
66.98
688,688
-0.70(-1.04%)
Jun 15, 2020
63.12
70.22
62.69
67.69
1,082,703
-2.33(-3.33%)
Jun 12, 2020
70.20
72.50
66.63
70.02
714,768
+4.95(+7.61%)
Jun 11, 2020
68.00
71.04
62.34
65.07
710,111
-12.43(-16.03%)
Jun 10, 2020
83.84
83.90
76.57
77.49
724,633
-4.99(-6.05%)
Jun 09, 2020
79.52
83.58
78.72
82.48
588,869
-2.41(-2.84%)
Jun 08, 2020
78.93
85.18
77.85
84.90
770,431
+8.70(+11.42%)
Jun 05, 2020
79.61
80.81
75.99
76.20
886,191
+5.38(+7.59%)
Jun 04, 2020
70.75
72.56
68.72
70.82
809,451
-0.46(-0.65%)
Jun 03, 2020
72.43
73.58
69.96
71.28
917,455
+5.94(+9.10%)
Jun 02, 2020
61.60
65.34
60.96
65.34
829,840
+6.90(+11.81%)
Jun 01, 2020
57.33
59.34
56.97
58.44
441,215
+1.35(+2.37%)
May 29, 2020
55.00
57.80
53.13
57.09
445,839
+1.22(+2.18%)
May 28, 2020
58.50
59.18
55.85
55.87
596,460
-4.09(-6.83%)
May 27, 2020
58.30
60.02
56.16
59.96
798,745
+5.16(+9.42%)
May 26, 2020
56.48
56.95
54.53
54.80
925,642
+7.42(+15.67%)
May 22, 2020
47.11
48.27
46.07
47.37
664,088
-0.69(-1.44%)
May 21, 2020
46.73
48.66
46.59
48.07
778,935
+3.84(+8.67%)
May 20, 2020
44.76
45.76
43.64
44.23
737,533
+1.31(+3.05%)
May 19, 2020
44.12
45.27
42.78
42.92
586,494
-0.86(-1.96%)
May 18, 2020
42.66
44.41
41.85
43.78
572,207
+4.96(+12.77%)
May 15, 2020
40.16
41.53
38.35
38.82
470,128
-1.36(-3.39%)
May 14, 2020
36.28
40.36
35.11
40.18
633,453
+2.06(+5.39%)
May 13, 2020
39.72
39.92
37.11
38.13
405,143
-0.40(-1.04%)
May 12, 2020
42.33
42.79
38.35
38.53
645,747
-1.96(-4.84%)
May 11, 2020
42.38
42.92
40.33
40.49
460,651
-2.80(-6.47%)
May 08, 2020
41.41
43.49
41.28
43.29
469,778
+3.52(+8.85%)
May 07, 2020
40.95
42.28
38.89
39.77
573,859
-2.66(-6.28%)
May 06, 2020
43.57
43.99
41.50
42.43
457,358
-1.99(-4.47%)
May 05, 2020
45.98
47.64
43.85
44.42
570,959
-0.73(-1.61%)
May 04, 2020
43.06
45.16
42.48
45.15
387,574
+1.11(+2.53%)
May 01, 2020
44.86
45.91
43.19
44.03
253,047
-4.33(-8.96%)
Apr 30, 2020
49.84
50.49
47.57
48.37
479,294
-5.04(-9.44%)
Apr 29, 2020
49.71
53.81
49.57
53.41
810,627
+5.38(+11.20%)
Apr 28, 2020
47.01
48.73
45.66
48.03
816,855
+5.32(+12.45%)
Apr 27, 2020
42.01
44.01
41.14
42.72
538,504
+3.43(+8.72%)
Apr 24, 2020
43.12
43.32
35.50
39.29
1,620,461
-6.61(-14.40%)
Apr 23, 2020
50.31
51.05
46.07
45.90
552,059
-4.45(-8.84%)
Apr 22, 2020
49.45
51.25
49.16
50.35
115,391
+2.70(+5.66%)
Apr 21, 2020
46.46
48.56
46.16
47.66
142,388
-2.70(-5.36%)
Apr 20, 2020
48.26
51.85
47.96
50.35
150,112
-1.20(-2.33%)
Apr 17, 2020
52.15
52.75
49.16
51.55
157,056
+1.80(+3.61%)
Apr 16, 2020
52.45
52.75
48.86
49.75
166,088
-2.10(-4.05%)
Apr 15, 2020
50.65
53.20
49.75
51.85
148,776
-2.40(-4.42%)
Apr 14, 2020
55.45
56.95
53.95
54.25
210,300
+1.20(+2.26%)
Apr 13, 2020
51.55
53.05
48.86
53.05
194,948
-0.30(-0.56%)
Apr 09, 2020
56.35
57.85
52.75
53.35
393,432
-0.30(-0.56%)
Apr 08, 2020
48.86
54.25
48.26
53.65
263,783
+5.10(+10.49%)
Apr 07, 2020
54.25
54.25
48.56
48.56
327,088
+3.30(+7.28%)
Apr 06, 2020
45.56
47.36
43.46
45.26
265,532
+5.99(+15.27%)
Apr 03, 2020
42.26
43.16
38.37
39.26
203,312
-4.50(-10.27%)
Apr 02, 2020
43.46
46.16
41.96
43.76
222,258
+1.50(+3.55%)
Apr 01, 2020
39.86
42.86
39.86
42.26
198,567
-3.30(-7.24%)
Mar 31, 2020
47.66
49.75
44.66
45.56
183,392
-2.70(-5.59%)
Mar 30, 2020
49.75
50.35
45.56
48.26
374,170
-0.60(-1.23%)
Mar 27, 2020
50.35
56.65
48.26
48.86
473,595
-15.59(-24.19%)
Mar 26, 2020
62.34
65.94
57.55
64.44
667,137
+8.69(+15.59%)
Mar 25, 2020
47.66
62.64
44.96
55.75
666,373
+9.29(+20.00%)
Mar 24, 2020
46.76
48.26
42.86
46.46
427,460
+11.59(+33.25%)
Mar 23, 2020
36.95
40.23
32.18
34.86
570,510
-7.75(-18.18%)
Mar 20, 2020
50.66
53.04
41.72
42.61
706,526
-0.89(-2.05%)
Mar 19, 2020
37.84
47.98
32.78
43.51
805,323
+4.77(+12.31%)
Mar 18, 2020
47.38
54.83
30.10
38.74
718,075
-29.80(-43.48%)
Mar 17, 2020
67.64
76.88
59.30
68.54
595,947
-6.56(-8.73%)
Mar 16, 2020
89.69
111.15
74.50
75.09
779,608
-88.20(-54.01%)
Mar 13, 2020
172.53
174.32
117.70
163.29
468,984
+52.15(+46.92%)
Mar 12, 2020
117.70
148.99
89.69
111.15
766,489
-112.04(-50.20%)
Mar 11, 2020
284.28
289.64
173.19
223.19
350,070
-85.52(-27.70%)
Mar 10, 2020
286.06
310.50
263.12
308.71
293,016
+55.72(+22.03%)
Mar 09, 2020
281.60
306.92
247.33
252.99
353,918
-181.47(-41.77%)
Mar 06, 2020
433.57
462.17
415.99
434.46
187,328
-64.66(-12.96%)
Mar 05, 2020
545.91
554.25
466.64
499.12
225,305
-98.93(-16.54%)
Mar 04, 2020
610.87
612.06
567.06
598.05
179,712
+11.03(+1.88%)
Mar 03, 2020
623.09
673.45
568.85
587.03
189,926
-39.04(-6.24%)
Mar 02, 2020
592.39
632.62
575.41
626.07
202,335
+45.29(+7.80%)
Feb 28, 2020
524.15
581.37
503.59
580.77
201,614
+26.22(+4.73%)
Feb 27, 2020
575.41
637.69
551.57
554.55
167,758
-71.22(-11.38%)
Feb 26, 2020
668.68
687.45
613.20
625.77
163,979
-23.84(-3.67%)
Feb 25, 2020
707.71
708.61
626.66
649.61
126,388
-33.97(-4.97%)
Feb 24, 2020
716.06
716.06
662.72
683.58
141,118
-116.51(-14.56%)
Feb 21, 2020
790.55
814.69
780.12
800.09
58,039
-25.03(-3.03%)
Feb 20, 2020
862.37
871.31
821.54
825.12
95,416
-61.98(-6.99%)
Feb 19, 2020
869.52
889.19
866.24
887.10
59,670
+32.48(+3.80%)
Feb 18, 2020
853.13
860.28
830.48
854.62
51,400
-32.48(-3.66%)
Feb 14, 2020
902.89
902.89
869.22
887.10
35,723
+9.54(+1.09%)
Feb 13, 2020
893.95
901.70
871.60
877.56
44,096
-24.73(-2.74%)
Feb 12, 2020
897.53
936.27
885.91
902.30
54,659
+14.00(+1.58%)
Feb 11, 2020
875.18
896.04
869.52
888.29
76,970
+52.15(+6.24%)
Feb 10, 2020
847.77
850.75
819.46
836.14
71,119
-22.95(-2.67%)
Feb 07, 2020
888.89
893.06
858.20
859.09
102,629
-53.34(-5.85%)
Feb 06, 2020
991.39
991.99
899.62
912.43
71,184
-49.47(-5.14%)
Feb 05, 2020
995.86
1003
955.64
961.89
58,639
+18.77(+1.99%)
Feb 04, 2020
962.79
976.20
936.57
943.12
59,589
+16.69(+1.80%)
Feb 03, 2020
913.02
950.27
913.02
926.43
68,212
+37.84(+4.26%)
Jan 31, 2020
901.70
910.64
867.43
888.59
85,628
-66.45(-6.96%)
Jan 30, 2020
904.98
956.83
876.07
955.04
115,895
-11.32(-1.17%)
Jan 29, 2020
1007
1016
963.09
966.36
42,421
-51.85(-5.09%)
Jan 28, 2020
991.99
1023
970.24
1018
45,820
+63.47(+6.65%)
Jan 27, 2020
973.81
990.80
952.06
954.74
89,221
-120.09(-11.17%)
Jan 24, 2020
1101
1108
1060
1075
65,191
-41.72(-3.74%)
Jan 23, 2020
1058
1123
1042
1117
65,398
+42.02(+3.91%)
Jan 22, 2020
1061
1077
1049
1075
49,748
+53.34(+5.22%)
Jan 21, 2020
1076
1079
1019
1021
52,749
-74.80(-6.82%)
Jan 17, 2020
1078
1101
1053
1096
76,950
+57.51(+5.54%)
Jan 16, 2020
1055
1060
1010
1038
50,632
+5.07(+0.49%)
Jan 15, 2020
1073
1079
1029
1033
72,613
-73.01(-6.60%)
Jan 14, 2020
1096
1110
1077
1106
27,160
+13.41(+1.23%)
Jan 13, 2020
1075
1105
1072
1093
28,709
+25.03(+2.34%)
Jan 10, 2020
1127
1140
1064
1068
38,126
-29.50(-2.69%)
Jan 09, 2020
1112
1120
1082
1097
43,424
-25.33(-2.26%)
Jan 08, 2020
1121
1160
1104
1123
38,622
-11.91(-1.05%)
Jan 07, 2020
1106
1151
1095
1135
48,841
-3.28(-0.29%)
Jan 06, 2020
1140
1179
1134
1138
47,106
-57.81(-4.83%)
Jan 03, 2020
1183
1215
1179
1196
42,740
-29.20(-2.38%)
Jan 02, 2020
1177
1231
1177
1225
75,529
+68.83(+5.95%)
Dec 31, 2019
1140
1159
1127
1156
29,598
+16.39(+1.44%)
Dec 30, 2019
1166
1175
1134
1140
56,896
+0.30(+0.03%)
Dec 27, 2019
1155
1161
1131
1139
51,606
-27.42(-2.35%)
Dec 26, 2019
1122
1168
1122
1167
61,733
+67.94(+6.18%)
Dec 24, 2019
1102
1102
1089
1099
17,591
+2.69(+0.25%)
Dec 23, 2019
1091
1100
1079
1096
39,509
+27.15(+2.54%)
Dec 20, 2019
1076
1084
1058
1069
78,437
-19.28(-1.77%)
Dec 19, 2019
1049
1096
1048
1088
73,765
+24.02(+2.26%)
Dec 18, 2019
1043
1068
1035
1064
50,774
+45.97(+4.51%)
Dec 17, 2019
1008
1031
1002
1018
30,326
-0.59(-0.06%)
Dec 16, 2019
1027
1044
1017
1019
56,393
+24.02(+2.41%)
Dec 13, 2019
988.47
1028
975.71
994.99
52,867
-3.86(-0.39%)
Dec 12, 2019
959.40
1006
959.40
998.85
98,625
+54.57(+5.78%)
Dec 11, 2019
941.61
948.43
926.78
944.28
36,220
+29.66(+3.24%)
Dec 10, 2019
923.52
927.08
901.87
914.62
35,139
-10.97(-1.19%)
Dec 09, 2019
916.70
943.39
914.03
925.59
41,300
-9.79(-1.05%)
Dec 06, 2019
913.73
938.64
907.21
935.38
81,916
+43.30(+4.85%)
Dec 05, 2019
875.47
905.72
871.91
892.08
50,900
+22.84(+2.63%)
Dec 04, 2019
868.35
881.40
863.02
869.24
67,364
+26.99(+3.20%)
Dec 03, 2019
838.10
844.92
821.50
842.26
44,023
+6.23(+0.74%)
Dec 02, 2019
834.25
844.63
824.46
836.03
84,757
+35.00(+4.37%)
Nov 29, 2019
809.63
819.72
796.88
801.03
36,180
+16.90(+2.16%)
Nov 27, 2019
774.93
791.84
751.80
784.13
69,029
-0.89(-0.11%)
Nov 26, 2019
784.13
786.80
749.13
785.02
123,860
-34.40(-4.20%)
Nov 25, 2019
829.50
841.96
815.27
819.42
39,650
-23.73(-2.81%)
Nov 22, 2019
843.15
854.71
827.43
843.15
62,434
+22.54(+2.75%)
Nov 21, 2019
793.91
822.39
778.79
820.61
48,633
+40.93(+5.25%)
Nov 20, 2019
778.20
799.85
766.63
779.68
35,269
-0.30(-0.04%)
Nov 19, 2019
793.62
794.21
770.19
779.98
41,427
-13.05(-1.65%)
Nov 18, 2019
825.05
828.31
787.39
793.03
48,880
-46.26(-5.51%)
Nov 15, 2019
831.58
845.82
827.72
839.29
35,819
+32.33(+4.01%)
Nov 14, 2019
807.26
818.23
790.65
806.96
35,037
+0.89(+0.11%)
Nov 13, 2019
798.66
816.75
776.42
806.08
76,803
-23.13(-2.79%)
Nov 12, 2019
836.03
836.33
808.15
829.21
86,570
-48.64(-5.54%)
Nov 11, 2019
845.22
882.59
840.77
877.84
31,093
+32.62(+3.86%)
Nov 08, 2019
882.89
900.68
836.62
845.22
105,398
-93.42(-9.95%)
Nov 07, 2019
932.12
958.81
923.82
938.64
57,038
+8.90(+0.96%)
Nov 06, 2019
910.76
961.77
892.08
929.74
84,998
-58.13(-5.88%)
Nov 05, 2019
984.61
1002
972.75
987.87
55,278
+15.12(+1.55%)
Nov 04, 2019
1005
1008
970.37
972.75
58,028
-1.48(-0.15%)
Nov 01, 2019
981.64
1001
955.25
974.23
72,637
+29.95(+3.17%)
Oct 31, 2019
959.99
959.99
909.58
944.28
66,294
-43.30(-4.38%)
Oct 30, 2019
930.34
990.54
909.58
987.58
50,209
+38.55(+4.06%)
Oct 29, 2019
964.44
978.68
945.54
949.02
47,293
-34.11(-3.47%)
Oct 28, 2019
977.49
993.21
968.89
983.13
61,743
+30.55(+3.21%)
Oct 25, 2019
940.72
965.92
931.82
952.58
85,723
+32.33(+3.51%)
Oct 24, 2019
959.10
959.40
910.52
920.25
56,658
-21.06(-2.24%)
Oct 23, 2019
897.72
946.05
895.64
941.31
98,430
+37.07(+4.10%)
Oct 22, 2019
860.05
914.92
859.46
904.24
175,389
+64.36(+7.66%)
Oct 21, 2019
807.85
841.07
801.33
839.88
60,964
+21.65(+2.65%)
Oct 18, 2019
809.93
829.21
803.41
818.23
48,541
+22.24(+2.79%)
Oct 17, 2019
835.73
842.55
789.47
795.99
68,887
-19.28(-2.36%)
Oct 16, 2019
761.29
817.34
757.73
815.27
63,651
+28.47(+3.62%)
Oct 15, 2019
800.44
809.93
785.91
786.80
35,832
-15.72(-1.96%)
Oct 14, 2019
796.59
806.08
788.87
802.52
44,337
-8.90(-1.10%)
Oct 11, 2019
782.05
828.32
782.05
811.41
131,672
+60.20(+8.01%)
Oct 10, 2019
740.83
779.98
734.30
751.21
73,092
+0.89(+0.12%)
Oct 09, 2019
750.62
764.55
726.00
750.32
59,492
+25.50(+3.52%)
Oct 08, 2019
749.73
768.11
722.44
724.82
80,930
-14.23(-1.93%)
Oct 07, 2019
794.21
804.89
736.38
739.05
110,688
-67.91(-8.42%)
Oct 04, 2019
774.04
812.90
770.19
806.96
81,036
+47.45(+6.25%)
Oct 03, 2019
740.24
769.30
720.37
759.51
85,524
+21.95(+2.98%)
Oct 02, 2019
758.03
758.86
724.52
737.57
97,738
-49.53(-6.29%)
Oct 01, 2019
797.18
805.93
779.09
787.09
69,572
-26.10(-3.21%)
Sep 30, 2019
812.60
823.87
801.63
813.19
43,679
-7.12(-0.87%)
Sep 27, 2019
817.05
835.14
799.25
820.31
56,111
-1.19(-0.14%)
Sep 26, 2019
824.16
826.54
801.63
821.50
51,802
+17.50(+2.18%)
Sep 25, 2019
767.82
807.85
753.28
804.00
68,099
+17.20(+2.19%)
Sep 24, 2019
804.29
804.29
772.27
786.80
54,251
-12.75(-1.59%)
Sep 23, 2019
791.25
802.81
784.34
799.55
46,214
-13.94(-1.71%)
Sep 20, 2019
803.41
819.12
779.98
813.49
83,100
+11.27(+1.40%)
Sep 19, 2019
854.71
866.87
800.74
802.22
84,237
-43.00(-5.09%)
Sep 18, 2019
848.78
859.46
816.19
845.22
50,648
-12.75(-1.49%)
Sep 17, 2019
809.04
860.64
806.58
857.97
70,870
+30.25(+3.65%)
Sep 16, 2019
806.96
846.11
799.61
827.72
62,000
+0.89(+0.11%)
Sep 13, 2019
872.51
879.62
820.74
826.84
73,564
-40.93(-4.72%)
Sep 12, 2019
878.14
884.96
852.04
867.76
77,318
+21.06(+2.49%)
Sep 11, 2019
838.99
865.68
834.84
846.71
82,568
+34.40(+4.24%)
Sep 10, 2019
796.59
829.50
781.46
812.30
65,178
-6.52(-0.80%)
Sep 09, 2019
831.88
859.75
809.04
818.83
63,183
-0.30(-0.04%)
Sep 06, 2019
822.09
838.70
816.75
819.12
91,570
+30.25(+3.83%)
Sep 05, 2019
811.12
831.88
788.58
788.87
88,478
+23.43(+3.06%)
Sep 04, 2019
752.10
769.89
741.72
765.45
61,671
+63.17(+8.99%)
Sep 03, 2019
723.63
750.32
690.41
702.28
69,805
-55.75(-7.36%)
Aug 30, 2019
753.28
766.33
740.24
758.03
81,512
+34.70(+4.80%)
Aug 29, 2019
697.23
732.82
681.22
723.33
64,456
+43.60(+6.41%)
Aug 28, 2019
659.27
689.23
648.60
679.74
69,846
+21.35(+3.24%)
Aug 27, 2019
669.36
689.52
633.17
658.38
135,313
+5.63(+0.86%)
Aug 26, 2019
694.86
697.83
636.14
652.75
148,585
-33.81(-4.92%)
Aug 23, 2019
744.39
776.71
673.21
686.56
182,938
-76.51(-10.03%)
Aug 22, 2019
808.74
823.28
763.07
763.07
90,581
-59.31(-7.21%)
Aug 21, 2019
798.07
826.24
779.09
822.39
88,093
+56.64(+7.40%)
Aug 20, 2019
744.98
790.06
730.45
765.74
85,935
+5.93(+0.78%)
Aug 19, 2019
833.66
836.33
750.62
759.81
95,497
-48.93(-6.05%)
Aug 16, 2019
817.34
827.43
792.73
808.74
65,306
+14.53(+1.83%)
Aug 15, 2019
803.70
812.60
744.98
794.21
91,022
+2.08(+0.26%)
Aug 14, 2019
849.37
859.75
790.06
792.14
140,743
-134.05(-14.47%)
Aug 13, 2019
863.91
949.61
849.67
926.18
73,661
+51.60(+5.90%)
Aug 12, 2019
866.87
896.23
851.15
874.58
73,326
-94.31(-9.73%)
Aug 09, 2019
979.27
1000
950.21
968.89
54,813
-16.01(-1.63%)
Aug 08, 2019
950.50
986.98
941.31
984.91
86,465
+65.84(+7.16%)
Aug 07, 2019
854.41
921.44
842.26
919.07
60,260
+15.42(+1.71%)
Aug 06, 2019
898.90
908.09
862.72
903.65
72,441
+49.23(+5.76%)
Aug 05, 2019
886.45
894.45
836.03
854.41
98,262
-117.74(-12.11%)
Aug 02, 2019
998.85
1008
945.01
972.15
76,066
-14.83(-1.50%)
Aug 01, 2019
1026
1067
979.86
986.98
97,859
-27.29(-2.69%)
Jul 31, 2019
1075
1085
972.45
1014
90,823
-46.85(-4.42%)
Jul 30, 2019
1058
1084
1043
1061
40,111
-22.54(-2.08%)
Jul 29, 2019
1060
1085
1035
1084
49,173
+4.45(+0.41%)
Jul 26, 2019
1080
1087
1047
1079
61,533
+21.94(+2.08%)
Jul 25, 2019
1100
1104
1038
1057
103,250
-57.24(-5.14%)
Jul 24, 2019
1121
1145
1110
1115
44,250
+11.27(+1.02%)
Jul 23, 2019
1131
1133
1093
1103
55,942
-35.59(-3.13%)
Jul 22, 2019
1145
1156
1128
1139
54,568
+12.46(+1.11%)
Jul 19, 2019
1168
1170
1112
1126
81,465
-48.34(-4.12%)
Jul 18, 2019
1134
1185
1132
1175
47,556
+52.20(+4.65%)
Jul 17, 2019
1129
1142
1112
1123
53,489
+17.20(+1.56%)
Jul 16, 2019
1124
1142
1096
1105
69,999
-14.83(-1.32%)
Jul 15, 2019
1156
1160
1110
1120
51,869
-30.84(-2.68%)
Jul 12, 2019
1185
1195
1142
1151
79,549
-21.36(-1.82%)
Jul 11, 2019
1183
1204
1150
1172
102,934
-14.23(-1.20%)
Jul 10, 2019
1170
1216
1169
1187
183,018
+59.31(+5.26%)
Jul 09, 2019
1078
1139
1078
1127
84,054
+26.99(+2.45%)
Jul 08, 2019
1089
1108
1080
1100
77,791
+23.43(+2.18%)
Jul 05, 2019
1042
1082
1029
1077
193,378
+91.04(+9.24%)
Jul 03, 2019
956.73
997.07
948.72
985.80
68,867
+25.50(+2.66%)
Jul 02, 2019
982.53
1007
935.67
960.29
95,690
-25.21(-2.56%)
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.