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
Dundee Corporation
(OP:
DDEJF
)
0.9324
UNCHANGED
Streaming Delayed Price
Updated: 10:39 AM EDT, May 23, 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 (%)
Mar 31, 2021
1.130
1.150
1.122
1.139
5,100
+0.04(+3.59%)
Mar 30, 2021
1.100
1.100
1.100
1.100
1,000
-0.03(-2.65%)
Mar 29, 2021
1.110
1.140
1.110
1.130
18,313
+0.01(+0.89%)
Mar 26, 2021
1.140
1.140
1.120
1.120
3,300
-0.02(-1.75%)
Mar 25, 2021
1.141
1.160
1.140
1.140
20,109
-0.03(-2.56%)
Mar 23, 2021
1.170
1.170
1.170
0
+0.01(+0.86%)
Mar 22, 2021
1.190
1.190
1.160
1.160
498
-0.03(-2.38%)
Mar 19, 2021
1.180
1.188
1.180
1.188
1,000
+0.02(+1.61%)
Mar 18, 2021
1.150
1.169
1.150
1.169
120,420
+0.03(+2.59%)
Mar 17, 2021
1.160
1.190
1.140
1.140
170,439
-0.05(-4.00%)
Mar 16, 2021
1.160
1.188
1.150
1.188
13,700
+0.03(+2.81%)
Mar 15, 2021
1.140
1.160
1.130
1.155
8,910
+0.03(+2.26%)
Mar 12, 2021
1.130
1.135
1.125
1.129
14,300
-0.01(-0.47%)
Mar 11, 2021
1.115
1.140
1.080
1.135
34,140
+0.05(+4.54%)
Mar 10, 2021
1.080
1.085
1.080
1.085
4,273
-0.01(-1.32%)
Mar 09, 2021
1.100
1.100
1.100
1.100
15,222
+0.01(+0.92%)
Mar 08, 2021
1.075
1.090
1.070
1.090
9,414
+0.03(+2.83%)
Mar 05, 2021
1.069
1.090
1.050
1.060
242,100
+0.02(+1.92%)
Mar 04, 2021
1.040
1.060
1.040
1.040
34,300
-0.02(-1.89%)
Mar 03, 2021
1.040
1.069
1.040
1.060
13,503
-0.00(-0.47%)
Mar 02, 2021
1.040
1.070
1.040
1.065
17,785
+0.00(+0.47%)
Mar 01, 2021
1.050
1.060
1.040
1.060
25,124
+0.02(+1.92%)
Feb 26, 2021
1.040
1.042
1.040
1.040
1,400
-0.03(-3.20%)
Feb 25, 2021
1.070
1.080
1.070
1.074
4,687
-0.01(-0.52%)
Feb 23, 2021
1.080
1.080
1.080
0
+0.00(+0.00%)
Feb 22, 2021
1.080
1.080
1.080
1.080
35,000
+0.06(+5.88%)
Feb 19, 2021
1.020
1.020
1.020
1.020
300
-0.03(-2.86%)
Feb 18, 2021
1.050
1.050
1.010
1.050
20,400
+0.01(+0.48%)
Feb 17, 2021
1.100
1.100
1.025
1.045
4,415
-0.02(-1.42%)
Feb 16, 2021
1.044
1.070
1.030
1.060
199,830
+0.03(+2.50%)
Feb 12, 2021
1.020
1.042
1.020
1.034
5,700
-0.01(-0.57%)
Feb 11, 2021
1.064
1.064
1.037
1.040
28,200
+0.02(+1.96%)
Feb 10, 2021
1.013
1.030
1.013
1.020
19,215
+0.01(+0.85%)
Feb 09, 2021
1.030
1.030
1.000
1.011
15,355
-0.05(-4.58%)
Feb 08, 2021
0.9825
1.060
0.9800
1.060
269,626
+0.08(+8.16%)
Feb 05, 2021
1.000
1.000
0.9758
0.9800
142,100
+0.00(+0.00%)
Feb 04, 2021
0.9760
0.9800
0.9757
0.9800
90,800
-0.00(-0.07%)
Feb 03, 2021
0.9800
1.020
0.9800
0.9807
290,598
+0.00(+0.07%)
Feb 02, 2021
0.9909
0.9950
0.9800
0.9800
95,200
+0.00(+0.00%)
Feb 01, 2021
0.9820
0.9983
0.9800
0.9800
4,900
-0.00(-0.49%)
Jan 29, 2021
1.000
1.000
0.9800
0.9848
155,100
+0.00(+0.44%)
Jan 28, 2021
0.9801
1.000
0.9601
0.9805
46,388
-0.03(-2.92%)
Jan 27, 2021
1.025
1.025
1.010
1.010
21,400
-0.03(-2.88%)
Jan 26, 2021
1.040
1.040
1.040
1.040
1,032
+0.00(+0.00%)
Jan 25, 2021
1.050
1.050
1.030
1.040
4,500
-0.01(-0.95%)
Jan 22, 2021
1.050
1.050
1.050
1.050
50
+0.00(+0.00%)
Jan 21, 2021
1.070
1.070
1.050
1.050
410,859
-0.03(-2.78%)
Jan 20, 2021
1.090
1.100
1.080
1.080
137,325
-0.01(-0.92%)
Jan 19, 2021
1.100
1.100
1.090
1.090
11,279
+0.01(+0.88%)
Jan 15, 2021
1.081
1.081
1.081
1.081
10,100
-0.01(-1.05%)
Jan 14, 2021
1.092
1.092
1.092
1.092
927
+0.01(+0.91%)
Jan 13, 2021
1.090
1.100
1.082
1.082
11,390
-0.01(-0.72%)
Jan 12, 2021
1.079
1.105
1.079
1.090
46,941
-0.01(-0.91%)
Jan 11, 2021
1.100
1.100
1.100
1.100
2,957
+0.00(+0.00%)
Jan 08, 2021
1.104
1.120
1.100
1.100
8,000
-0.01(-0.90%)
Jan 07, 2021
1.088
1.130
1.088
1.110
16,528
+0.01(+0.91%)
Jan 06, 2021
1.090
1.100
1.090
1.100
3,321
+0.00(+0.00%)
Jan 05, 2021
1.080
1.100
1.080
1.100
11,048
+0.01(+0.92%)
Jan 04, 2021
1.087
1.090
1.080
1.090
5,825
+0.00(+0.00%)
Dec 31, 2020
1.090
1.090
1.090
142,500
+0.00(+0.00%)
Dec 30, 2020
1.090
1.100
1.090
1.090
142,500
+0.01(+0.88%)
Dec 29, 2020
1.090
1.090
1.081
1.081
191,235
+0.01(+0.98%)
Dec 28, 2020
1.070
1.090
1.065
1.070
43,292
-0.02(-1.83%)
Dec 24, 2020
1.083
1.090
1.083
1.090
67,300
+0.00(+0.00%)
Dec 23, 2020
1.090
1.090
1.080
1.090
65,614
+0.00(+0.00%)
Dec 22, 2020
1.090
1.090
1.070
1.090
30,075
+0.00(+0.00%)
Dec 21, 2020
1.080
1.100
1.071
1.090
123,825
+0.00(+0.22%)
Dec 18, 2020
1.085
1.088
1.080
1.088
2,000
-0.00(-0.22%)
Dec 17, 2020
1.090
1.090
1.080
1.090
52,160
+0.00(+0.00%)
Dec 16, 2020
1.090
1.090
1.090
1.090
6,999
+0.00(+0.00%)
Dec 15, 2020
1.090
1.090
1.090
1.090
36,845
+0.01(+0.93%)
Dec 14, 2020
1.090
1.090
1.080
1.080
70,607
+0.00(+0.00%)
Dec 11, 2020
1.090
1.090
1.080
1.080
25,300
-0.01(-0.92%)
Dec 10, 2020
1.080
1.091
1.080
1.090
155,141
+0.01(+0.93%)
Dec 09, 2020
1.084
1.090
1.080
1.080
37,000
-0.01(-0.92%)
Dec 08, 2020
1.090
1.090
1.074
1.090
89,000
-0.01(-0.91%)
Dec 07, 2020
1.090
1.104
1.080
1.100
93,358
+0.01(+0.91%)
Dec 04, 2020
1.100
1.100
1.085
1.090
401,900
-0.01(-0.90%)
Dec 03, 2020
1.091
1.100
1.080
1.100
42,500
+0.01(+0.92%)
Dec 02, 2020
1.094
1.100
1.090
1.090
140,805
-0.01(-0.91%)
Dec 01, 2020
1.100
1.100
1.090
1.100
51,280
+0.00(+0.00%)
Nov 30, 2020
1.100
1.103
1.093
1.100
132,628
+0.00(+0.00%)
Nov 27, 2020
1.100
1.120
1.100
1.100
146,900
-0.00(-0.01%)
Nov 25, 2020
1.070
1.140
1.070
1.100
168,100
-0.01(-0.89%)
Nov 24, 2020
1.110
1.150
1.090
1.110
181,100
-0.01(-0.89%)
Nov 23, 2020
1.132
1.140
1.119
1.120
33,100
+0.02(+2.19%)
Nov 20, 2020
1.095
1.096
1.080
1.096
40,100
+0.01(+0.80%)
Nov 19, 2020
1.070
1.090
1.070
1.087
40,515
+0.02(+2.09%)
Nov 18, 2020
1.056
1.071
1.056
1.065
3,400
-0.01(-1.22%)
Nov 17, 2020
1.078
1.078
1.078
1.078
300
+0.01(+0.81%)
Nov 16, 2020
1.079
1.080
1.060
1.069
39,670
-0.04(-3.65%)
Nov 13, 2020
1.075
1.110
1.075
1.110
1,100
+0.05(+4.72%)
Nov 12, 2020
1.060
1.080
1.060
1.060
7,437
-0.02(-1.85%)
Nov 11, 2020
1.071
1.080
1.062
1.080
841
+0.01(+0.93%)
Nov 10, 2020
1.090
1.090
1.070
1.070
18,366
-0.01(-0.93%)
Nov 09, 2020
1.062
1.080
1.062
1.080
15,994
+0.01(+0.93%)
Nov 06, 2020
1.080
1.080
1.070
1.070
11,700
-0.01(-0.93%)
Nov 05, 2020
1.050
1.080
1.050
1.080
7,110
+0.03(+3.25%)
Nov 04, 2020
1.037
1.046
1.022
1.046
6,500
-0.01(-0.85%)
Nov 02, 2020
1.055
1.055
1.055
0
+0.00(+0.00%)
Oct 30, 2020
1.055
1.055
1.055
1.055
1,000
+0.01(+1.44%)
Oct 29, 2020
1.040
1.040
1.040
1.040
1,800
+0.01(+0.92%)
Oct 28, 2020
1.050
1.050
1.020
1.030
12,725
-0.05(-4.58%)
Oct 27, 2020
1.058
1.080
1.051
1.080
9,712
+0.00(+0.00%)
Oct 26, 2020
1.080
1.080
1.080
1.080
1,010
+0.00(+0.42%)
Oct 23, 2020
1.040
1.085
1.040
1.075
23,000
+0.04(+3.41%)
Oct 22, 2020
1.010
1.040
1.010
1.040
9,000
+0.03(+2.89%)
Oct 21, 2020
1.026
1.026
1.011
1.011
4,000
+0.00(+0.08%)
Oct 20, 2020
1.002
1.010
0.9891
1.010
265,202
-0.01(-0.98%)
Oct 19, 2020
1.020
1.028
1.020
1.020
49,100
+0.01(+0.99%)
Oct 16, 2020
0.9963
1.010
0.9963
1.010
5,000
-0.02(-1.94%)
Oct 15, 2020
1.007
1.030
1.000
1.030
29,300
+0.02(+1.48%)
Oct 14, 2020
1.030
1.030
1.001
1.015
5,800
-0.04(-3.33%)
Oct 13, 2020
1.020
1.060
1.020
1.050
87,000
+0.04(+3.96%)
Oct 12, 2020
0.9000
1.010
0.9000
1.010
8,765
-0.01(-0.98%)
Oct 09, 2020
1.030
1.045
1.020
1.020
64,200
-0.02(-1.92%)
Oct 08, 2020
1.040
1.040
1.030
1.040
27,546
+0.02(+1.96%)
Oct 07, 2020
1.027
1.049
1.020
1.020
32,100
-0.01(-1.45%)
Oct 06, 2020
1.030
1.035
1.020
1.035
6,237
-0.01(-0.61%)
Oct 05, 2020
1.037
1.041
1.030
1.041
24,373
-0.01(-1.01%)
Oct 02, 2020
1.050
1.052
1.050
1.052
33,200
+0.03(+2.47%)
Oct 01, 2020
1.050
1.050
1.027
1.027
29,100
-0.00(-0.33%)
Sep 30, 2020
1.023
1.090
1.023
1.030
10,648
-0.02(-1.90%)
Sep 29, 2020
1.019
1.050
1.017
1.050
36,500
+0.00(+0.00%)
Sep 28, 2020
1.000
1.050
1.000
1.050
7,200
+0.06(+6.03%)
Sep 25, 2020
0.9968
0.9968
0.9903
0.9903
4,000
-0.03(-2.91%)
Sep 24, 2020
0.9800
1.030
0.9733
1.020
14,332
-0.01(-0.97%)
Sep 23, 2020
1.040
1.040
1.030
1.030
10,000
-0.03(-2.84%)
Sep 22, 2020
1.060
1.064
1.060
1.060
14,000
+0.02(+1.77%)
Sep 21, 2020
1.048
1.065
1.042
1.042
11,381
-0.05(-4.77%)
Sep 17, 2020
1.094
1.094
1.094
0
+0.01(+0.47%)
Sep 16, 2020
1.089
1.089
1.089
1.089
135
+0.01(+0.81%)
Sep 15, 2020
1.080
1.080
1.080
1.080
499
+0.00(+0.37%)
Sep 14, 2020
1.076
1.076
1.076
1.076
1,275
-0.03(-3.06%)
Sep 11, 2020
1.090
1.110
1.090
1.110
300
+0.03(+2.78%)
Sep 10, 2020
1.080
1.080
1.080
1.080
3,500
-0.04(-3.57%)
Sep 09, 2020
1.105
1.120
1.105
1.120
10,000
+0.02(+1.82%)
Sep 08, 2020
1.090
1.100
1.090
1.100
15,200
-0.04(-3.51%)
Sep 04, 2020
1.145
1.145
1.140
1.140
76,900
-0.03(-2.56%)
Sep 03, 2020
1.149
1.170
1.149
1.170
107,036
-0.01(-0.65%)
Sep 01, 2020
1.178
1.178
1.178
0
+0.03(+2.41%)
Aug 31, 2020
1.050
1.150
1.050
1.150
218,657
+0.02(+1.77%)
Aug 28, 2020
1.118
1.150
1.118
1.130
24,400
-0.02(-1.83%)
Aug 27, 2020
1.140
1.151
1.130
1.151
11,401
+0.05(+4.65%)
Aug 26, 2020
1.099
1.100
1.090
1.100
5,600
-0.01(-0.90%)
Aug 25, 2020
1.160
1.160
1.110
1.110
52,120
-0.06(-5.13%)
Aug 24, 2020
1.170
1.170
1.170
1.170
6,000
+0.00(+0.43%)
Aug 21, 2020
1.150
1.180
1.150
1.165
6,400
+0.00(+0.00%)
Aug 20, 2020
1.170
1.170
1.165
1.165
6,525
-0.01(-1.27%)
Aug 19, 2020
1.160
1.180
1.160
1.180
4,629
+0.00(+0.00%)
Aug 18, 2020
1.156
1.180
1.156
1.180
29,000
+0.03(+2.61%)
Aug 17, 2020
1.150
1.150
1.150
1.150
1,500
+0.03(+2.65%)
Aug 14, 2020
1.160
1.160
1.120
1.120
24,000
+0.01(+0.93%)
Aug 13, 2020
1.125
1.125
1.110
1.110
4,462
+0.01(+0.80%)
Aug 12, 2020
1.091
1.101
1.090
1.101
9,818
-0.03(-2.55%)
Aug 11, 2020
1.100
1.130
1.080
1.130
35,116
+0.03(+2.73%)
Aug 10, 2020
1.064
1.110
1.064
1.100
5,000
+0.05(+4.75%)
Aug 07, 2020
1.070
1.070
1.050
1.050
11,800
-0.03(-2.77%)
Aug 06, 2020
1.060
1.080
1.060
1.080
16,604
+0.03(+2.55%)
Aug 05, 2020
1.050
1.053
1.046
1.053
15,720
-0.01(-0.65%)
Aug 04, 2020
1.015
1.060
1.015
1.060
10,110
+0.10(+10.42%)
Aug 03, 2020
0.9600
0.9600
0.9600
0.9600
5,335
-0.09(-8.57%)
Jul 31, 2020
1.050
1.050
1.050
1.050
4,400
+0.02(+1.94%)
Jul 30, 2020
1.035
1.035
1.030
1.030
19,734
-0.02(-1.90%)
Jul 29, 2020
1.045
1.056
1.040
1.050
32,319
+0.02(+1.94%)
Jul 28, 2020
1.030
1.030
1.030
1.030
10,034
+0.00(+0.00%)
Jul 27, 2020
1.025
1.030
1.000
1.030
18,800
+0.02(+1.98%)
Jul 24, 2020
0.9940
1.015
0.9871
1.010
12,900
+0.01(+1.38%)
Jul 23, 2020
1.020
1.027
0.9963
0.9963
15,089
-0.03(-2.80%)
Jul 22, 2020
1.020
1.025
1.010
1.025
29,187
+0.00(+0.49%)
Jul 21, 2020
1.040
1.040
1.020
1.020
4,900
-0.02(-1.53%)
Jul 20, 2020
1.014
1.036
1.014
1.036
21,000
+0.07(+7.63%)
Jul 17, 2020
0.9820
0.9820
0.9624
0.9624
13,500
-0.02(-2.11%)
Jul 16, 2020
0.9831
0.9831
0.9831
0.9831
2,000
-0.03(-2.66%)
Jul 15, 2020
1.002
1.010
1.000
1.010
20,275
-0.01(-0.98%)
Jul 14, 2020
0.9290
1.020
0.9290
1.020
13,400
+0.02(+2.00%)
Jul 13, 2020
1.004
1.010
0.9991
1.000
28,200
+0.02(+2.04%)
Jul 10, 2020
0.9810
0.9810
0.9600
0.9800
111,300
+0.00(+0.00%)
Jul 09, 2020
1.020
1.020
0.9800
0.9800
5,150
-0.05(-4.85%)
Jul 08, 2020
1.000
1.030
1.000
1.030
3,608
+0.01(+0.98%)
Jul 07, 2020
1.020
1.020
1.020
1.020
512
+0.01(+1.00%)
Jul 06, 2020
1.010
1.010
1.010
1.010
25,000
+0.01(+1.42%)
Jul 02, 2020
0.9600
0.9958
0.9600
0.9958
3,800
+0.00(+0.44%)
Jul 01, 2020
0.9914
0.9914
0.9914
90
+0.00(+0.00%)
Jun 30, 2020
0.9700
0.9914
0.9700
0.9914
24,090
+0.02(+2.33%)
Jun 29, 2020
0.9365
0.9688
0.9002
0.9688
28,630
-0.00(-0.09%)
Jun 26, 2020
0.9476
0.9697
0.9476
0.9697
5,000
+0.03(+3.09%)
Jun 25, 2020
0.9637
0.9637
0.9406
0.9406
322
-0.01(-0.99%)
Jun 24, 2020
0.9699
0.9699
0.9400
0.9500
31,340
-0.03(-3.29%)
Jun 23, 2020
1.003
1.003
0.9823
0.9823
1,500
+0.02(+1.89%)
Jun 22, 2020
0.9600
0.9643
0.9600
0.9641
11,510
+0.01(+1.49%)
Jun 19, 2020
0.8700
0.9500
0.8700
0.9499
11,700
+0.01(+1.16%)
Jun 18, 2020
0.9255
0.9415
0.9250
0.9390
39,144
+0.03(+3.30%)
Jun 17, 2020
0.9090
0.9090
0.9090
0.9090
333
-0.02(-2.26%)
Jun 15, 2020
0.9300
0.9300
0.9300
0
+0.03(+3.26%)
Jun 12, 2020
0.9000
0.9006
0.8959
0.9006
2,500
+0.01(+1.15%)
Jun 11, 2020
0.9260
0.9260
0.8904
0.8904
39,315
-0.04(-4.26%)
Jun 10, 2020
0.9300
0.9456
0.9300
0.9300
18,033
-0.00(-0.01%)
Jun 08, 2020
0.9301
0.9301
0.9301
0
+0.02(+2.00%)
Jun 05, 2020
0.9290
0.9290
0.9100
0.9119
16,900
-0.03(-2.99%)
Jun 04, 2020
0.9100
0.9400
0.9100
0.9400
24,700
+0.03(+3.30%)
Jun 03, 2020
0.9113
0.9113
0.8900
0.9100
21,455
+0.03(+3.20%)
Jun 02, 2020
0.8875
0.8875
0.8818
0.8818
3,006
+0.01(+1.36%)
Jun 01, 2020
0.8729
0.8896
0.8616
0.8700
40,700
+0.00(+0.00%)
May 29, 2020
0.8817
0.8817
0.8655
0.8700
11,700
-0.02(-2.51%)
May 28, 2020
0.8815
0.8924
0.8700
0.8924
16,700
+0.01(+1.21%)
May 27, 2020
0.8769
0.8817
0.8728
0.8817
6,600
+0.02(+2.65%)
May 26, 2020
0.8763
0.9000
0.8550
0.8589
53,300
+0.01(+1.45%)
May 22, 2020
0.8500
0.8500
0.8466
0.8466
10,500
+0.02(+2.00%)
May 21, 2020
0.8300
0.8300
0.8300
0.8300
500
+0.00(+0.00%)
May 20, 2020
0.8400
0.8518
0.8300
0.8300
116,200
-0.01(-1.19%)
May 19, 2020
0.8300
0.8628
0.8222
0.8400
256,600
+0.11(+15.07%)
May 18, 2020
0.6970
0.7400
0.6970
0.7300
15,161
-0.06(-7.59%)
May 15, 2020
0.8100
0.8200
0.7700
0.7900
84,700
-0.02(-3.07%)
May 14, 2020
0.8133
0.8175
0.8133
0.8150
3,500
+0.00(+0.62%)
May 13, 2020
0.8220
0.8220
0.7980
0.8100
124,100
-0.06(-7.25%)
May 12, 2020
0.8700
0.8746
0.8700
0.8733
76,319
-0.01(-0.95%)
May 11, 2020
0.8900
0.8914
0.8402
0.8817
59,223
+0.04(+4.96%)
May 08, 2020
0.8404
0.9000
0.8100
0.8400
343,300
+0.07(+8.61%)
May 07, 2020
0.7500
0.7885
0.7500
0.7734
42,300
+0.06(+8.93%)
May 06, 2020
0.6909
0.7100
0.6909
0.7100
517
+0.01(+1.43%)
May 04, 2020
0.7000
0.7000
0.7000
0
-0.02(-2.78%)
May 01, 2020
0.7338
0.7630
0.7200
0.7200
62,200
-0.03(-4.00%)
Apr 30, 2020
0.7500
0.7500
0.7500
0.7500
11,022
+0.00(+0.00%)
Apr 28, 2020
0.7500
0.7500
0.7500
0
+0.02(+2.74%)
Apr 27, 2020
0.6952
0.7300
0.6952
0.7300
25,487
+0.03(+4.29%)
Apr 24, 2020
0.7000
0.7143
0.6900
0.7000
15,100
+0.02(+2.94%)
Apr 23, 2020
0.6700
0.7000
0.6700
0.6800
21,300
+0.02(+2.81%)
Apr 22, 2020
0.6500
0.6655
0.6400
0.6614
23,665
+0.01(+1.75%)
Apr 20, 2020
0.6500
0.6500
0.6500
0
-0.01(-1.81%)
Apr 16, 2020
0.6620
0.6620
0.6620
0
-0.01(-1.22%)
Apr 15, 2020
0.6690
0.6702
0.6690
0.6702
15,375
-0.14(-17.26%)
Apr 14, 2020
0.6960
0.8100
0.6725
0.8100
5,081
+0.12(+17.39%)
Apr 13, 2020
0.6810
0.7000
0.6810
0.6900
21,700
+0.01(+1.35%)
Apr 09, 2020
0.7000
0.7000
0.6407
0.6808
10,400
+0.09(+15.39%)
Apr 07, 2020
0.5900
0.5900
0.5900
0
+0.04(+7.27%)
Apr 06, 2020
0.5500
0.5500
0.5424
0.5500
19,500
+0.01(+1.85%)
Apr 03, 2020
0.5545
0.5600
0.5130
0.5400
35,400
+0.00(+0.00%)
Apr 02, 2020
0.5255
0.5400
0.4900
0.5400
60,336
+0.04(+8.63%)
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.