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
Markets:
Overview
News
Currencies
International
Treasuries

(DJI:DJI)

46,190.61 USD +238.37 (+0.52%)
Daily Price Updated: 4:53 PM EDT, Oct 17, 2025 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 (%)
Oct 17, 2025 45952 46327 45862 46191 6,211,931 +238.40(+0.52%)
Oct 16, 2025 46253 46422 45781 45952 6,211,931 -301.10(-0.65%)
Oct 15, 2025 46270 46693 46027 46253 6,211,931 -17.20(-0.04%)
Oct 14, 2025 46068 46523 45452 46270 6,211,931 +202.90(+0.44%)
Oct 13, 2025 45480 46154 45698 46068 6,211,931 +588.00(+1.29%)
Oct 10, 2025 46358 46642 45471 45480 6,211,931 -878.80(-1.90%)
Oct 09, 2025 46602 46684 46271 46358 6,211,931 -243.40(-0.52%)
Oct 08, 2025 46603 46816 46498 46602 6,211,931 -1.20(-0.00%)
Oct 07, 2025 46695 46868 46448 46603 6,211,931 -92.00(-0.20%)
Oct 06, 2025 46758 46846 46427 46695 6,211,931 -63.30(-0.14%)
Oct 03, 2025 46520 47050 46567 46758 6,211,931 +238.60(+0.51%)
Oct 02, 2025 46441 46589 46284 46520 6,211,931 +78.60(+0.17%)
Oct 01, 2025 46398 46529 46276 46441 6,211,931 +43.20(+0.09%)
Sep 30, 2025 46316 46425 46103 46398 6,211,931 +81.80(+0.18%)
Sep 29, 2025 46247 46387 46149 46316 6,211,931 +68.80(+0.15%)
Sep 26, 2025 45947 46353 46052 46247 6,211,931 +300.00(+0.65%)
Sep 25, 2025 46121 46122 45785 45947 6,211,931 -174.00(-0.38%)
Sep 24, 2025 46293 46453 46096 46121 6,211,931 -171.50(-0.37%)
Sep 23, 2025 46382 46714 46218 46293 6,211,931 -88.70(-0.19%)
Sep 22, 2025 46315 46447 46036 46382 6,211,931 +66.20(+0.14%)
Sep 19, 2025 46142 46396 46105 46315 6,211,931 +172.90(+0.37%)
Sep 18, 2025 46018 46318 45955 46142 6,211,931 +124.10(+0.27%)
Sep 17, 2025 45758 46262 45688 46018 6,211,931 +260.40(+0.57%)
Sep 16, 2025 45883 45967 45667 45758 6,211,931 -125.50(-0.27%)
Sep 15, 2025 45834 45978 45772 45883 6,211,931 +49.20(+0.11%)
Sep 12, 2025 46108 46077 45814 45834 6,211,931 -273.80(-0.59%)
Sep 11, 2025 45491 46137 45577 46108 6,211,931 +617.10(+1.36%)
Sep 10, 2025 45711 45732 45380 45491 6,211,931 -220.40(-0.48%)
Sep 09, 2025 45515 45764 45434 45711 6,211,931 +196.40(+0.43%)
Sep 08, 2025 45401 45543 45278 45515 6,211,931 +114.00(+0.25%)
Sep 05, 2025 45621 45770 45212 45401 6,211,931 -220.40(-0.48%)
Sep 04, 2025 45271 45632 45161 45621 6,211,931 +350.10(+0.77%)
Sep 03, 2025 45296 45309 44980 45271 6,211,931 -24.60(-0.05%)
Sep 02, 2025 45545 45296 44948 45296 6,211,931 -249.10(-0.55%)
Aug 29, 2025 45545 45545 45545 45545 6,211,931 -92.00(-0.20%)
Aug 28, 2025 45565 45683 45443 45637 6,211,931 +71.70(+0.16%)
Aug 27, 2025 45418 45621 45373 45565 6,211,931 +147.10(+0.32%)
Aug 26, 2025 45282 45438 45192 45418 6,211,931 +135.60(+0.30%)
Aug 25, 2025 45632 45605 45273 45282 6,211,931 -349.20(-0.77%)
Aug 22, 2025 44786 45758 44953 45632 6,211,931 +846.20(+1.89%)
Aug 21, 2025 44938 44893 44579 44786 6,211,931 -152.80(-0.34%)
Aug 20, 2025 44922 45034 44768 44938 6,211,931 +16.00(+0.04%)
Aug 19, 2025 44912 45207 44816 44922 6,211,931 +10.50(+0.02%)
Aug 18, 2025 44946 44999 44868 44912 6,211,931 -34.30(-0.08%)
Aug 15, 2025 44911 45204 44898 44946 6,211,931 +34.80(+0.08%)
Aug 14, 2025 44922 44949 44690 44911 6,211,931 -11.00(-0.02%)
Aug 13, 2025 44459 44949 44572 44922 6,211,931 +463.70(+1.04%)
Aug 12, 2025 43975 44498 44050 44459 6,211,931 +483.50(+1.10%)
Aug 11, 2025 44176 44273 43911 43975 6,211,931 -200.50(-0.45%)
Aug 08, 2025 43969 44273 44029 44176 6,211,931 +207.00(+0.47%)
Aug 07, 2025 44193 44498 43799 43969 6,211,931 -224.50(-0.51%)
Aug 06, 2025 44112 44290 44018 44193 6,211,931 +81.40(+0.18%)
Aug 05, 2025 44174 44308 43924 44112 6,211,931 -61.90(-0.14%)
Aug 04, 2025 43589 44188 43724 44174 6,211,931 +585.00(+1.34%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
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.