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
Amarantus Bioscience Holdings Inc
(OP:
AMBS
)
0.0001
UNCHANGED
Streaming Delayed Price
Updated: 2:42 PM EDT, Jun 14, 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 (%)
Apr 30, 2018
0.0399
0.0400
0.0340
0.0400
489,886
+0.00(+8.40%)
Apr 27, 2018
0.0374
0.0389
0.0350
0.0369
875,023
-0.00(-2.89%)
Apr 26, 2018
0.0400
0.0400
0.0350
0.0380
619,081
-0.00(-4.95%)
Apr 25, 2018
0.0381
0.0447
0.0381
0.0400
222,036
-0.00(-1.28%)
Apr 24, 2018
0.0420
0.0490
0.0390
0.0405
565,386
-0.00(-2.88%)
Apr 23, 2018
0.0449
0.0449
0.0380
0.0417
904,964
+0.00(+4.59%)
Apr 20, 2018
0.0408
0.0408
0.0370
0.0399
1,118,955
-0.00(-2.28%)
Apr 19, 2018
0.0450
0.0450
0.0400
0.0408
803,352
-0.00(-5.99%)
Apr 18, 2018
0.0475
0.0475
0.0434
0.0434
1,155,711
-0.00(-4.62%)
Apr 17, 2018
0.0460
0.0490
0.0447
0.0455
793,193
-0.00(-6.67%)
Apr 16, 2018
0.0447
0.0500
0.0447
0.0488
208,737
+0.00(+1.84%)
Apr 13, 2018
0.0453
0.0480
0.0448
0.0479
1,584,417
-0.00(-4.26%)
Apr 12, 2018
0.0600
0.0600
0.0447
0.0500
1,314,655
+0.00(+2.88%)
Apr 11, 2018
0.0452
0.0575
0.0452
0.0486
887,671
+0.01(+11.72%)
Apr 10, 2018
0.0500
0.0500
0.0435
0.0435
846,527
-0.01(-20.67%)
Apr 09, 2018
0.0550
0.0550
0.0425
0.0548
1,042,062
-0.00(-0.31%)
Apr 06, 2018
0.0475
0.0689
0.0475
0.0550
682,415
+0.00(+10.00%)
Apr 05, 2018
0.0500
0.0600
0.0461
0.0500
1,147,312
+0.00(+0.00%)
Apr 04, 2018
0.0500
0.0550
0.0413
0.0500
810,817
+0.00(+2.17%)
Apr 03, 2018
0.0490
0.0497
0.0403
0.0489
287,660
-0.00(-2.12%)
Apr 02, 2018
0.0690
0.0690
0.0498
0.0500
622,956
-0.01(-11.50%)
Mar 29, 2018
0.0565
0.0565
0.0565
0
+0.01(+25.56%)
Mar 28, 2018
0.0410
0.0460
0.0400
0.0450
1,370,180
+0.00(+12.50%)
Mar 27, 2018
0.0431
0.0490
0.0375
0.0400
1,672,082
-0.01(-18.37%)
Mar 26, 2018
0.0465
0.0550
0.0450
0.0490
919,128
-0.00(-1.21%)
Mar 23, 2018
0.0550
0.0550
0.0475
0.0496
964,110
-0.01(-11.82%)
Mar 22, 2018
0.0550
0.0580
0.0501
0.0563
1,198,295
+0.00(+2.27%)
Mar 21, 2018
0.0550
0.0598
0.0500
0.0550
777,067
+0.00(+0.00%)
Mar 20, 2018
0.0600
0.0600
0.0550
0.0550
690,015
-0.00(-8.33%)
Mar 19, 2018
0.0600
0.0747
0.0590
0.0600
438,108
-0.00(-4.00%)
Mar 16, 2018
0.0621
0.0637
0.0590
0.0625
419,040
-0.00(-3.85%)
Mar 15, 2018
0.0674
0.0699
0.0610
0.0650
416,143
+0.00(+3.17%)
Mar 14, 2018
0.0700
0.0700
0.0630
0.0630
352,419
-0.01(-10.00%)
Mar 13, 2018
0.0700
0.0700
0.0660
0.0700
360,077
-0.00(-6.29%)
Mar 12, 2018
0.0700
0.0750
0.0675
0.0747
797,186
-0.00(-0.23%)
Mar 09, 2018
0.0750
0.0800
0.0598
0.0749
881,518
-0.01(-6.41%)
Mar 08, 2018
0.0800
0.0800
0.0681
0.0800
613,520
+0.00(+0.00%)
Mar 07, 2018
0.0800
0.0800
0.0700
0.0800
779,752
-0.00(-5.66%)
Mar 06, 2018
0.0849
0.0849
0.0800
0.0848
318,990
+0.00(+6.00%)
Mar 05, 2018
0.1000
0.1000
0.0800
0.0800
410,613
-0.01(-15.70%)
Mar 02, 2018
0.1000
0.1000
0.0900
0.0949
344,832
-0.00(-0.21%)
Mar 01, 2018
0.0974
0.1100
0.0950
0.0951
413,729
-0.00(-2.56%)
Feb 28, 2018
0.1089
0.1090
0.0855
0.0976
78,358
+0.00(+1.14%)
Feb 27, 2018
0.0910
0.1100
0.0910
0.0965
355,741
+0.01(+13.40%)
Feb 26, 2018
0.0819
0.1100
0.0819
0.0851
865,861
+0.01(+8.27%)
Feb 23, 2018
0.0780
0.0830
0.0750
0.0786
112,351
+0.00(+0.77%)
Feb 22, 2018
0.0873
0.0761
0.0780
107,124
+0.00(+2.50%)
Feb 21, 2018
0.0760
0.0879
0.0760
0.0761
10,670
+0.00(+0.13%)
Feb 20, 2018
0.0870
0.0890
0.0760
0.0760
92,540
-0.01(-6.52%)
Feb 16, 2018
0.0813
0.0813
0.0813
0
-0.01(-8.03%)
Feb 15, 2018
0.0890
0.0890
0.0777
0.0884
26,540
+0.00(+0.45%)
Feb 14, 2018
0.0800
0.0880
0.0760
0.0880
67,049
+0.01(+10.00%)
Feb 13, 2018
0.0790
0.0890
0.0790
0.0800
8,267
+0.00(+5.26%)
Feb 12, 2018
0.0760
0.0787
0.0750
0.0760
161,100
+0.00(+1.33%)
Feb 09, 2018
0.0779
0.0780
0.0750
0.0750
119,063
-0.00(-0.13%)
Feb 08, 2018
0.0750
0.0880
0.0750
0.0751
115,001
+0.00(+0.13%)
Feb 07, 2018
0.0750
0.0750
0.0750
164,808
+0.00(+0.00%)
Feb 06, 2018
0.0750
0.0750
0.0750
164,808
-0.01(-8.54%)
Feb 05, 2018
0.0875
0.0900
0.0800
0.0820
313,081
-0.01(-6.29%)
Feb 02, 2018
0.0875
0.0950
0.0875
0.0875
52,511
+0.00(+0.00%)
Feb 01, 2018
0.0984
0.0984
0.0875
0.0875
305,237
-0.01(-5.41%)
Jan 31, 2018
0.0950
0.0986
0.0900
0.0925
286,232
-0.00(-3.54%)
Jan 30, 2018
0.1050
0.1050
0.0950
0.0959
279,055
-0.01(-8.68%)
Jan 29, 2018
0.1048
0.1050
0.0980
0.1050
253,914
+0.00(+3.41%)
Jan 26, 2018
0.0990
0.1050
0.0901
0.1015
524,002
+0.01(+12.82%)
Jan 25, 2018
0.0800
0.1000
0.0800
0.0900
347,548
+0.00(+5.88%)
Jan 24, 2018
0.0930
0.1000
0.0850
0.0850
354,315
+0.00(+0.00%)
Jan 23, 2018
0.0752
0.0999
0.0752
0.0850
151,679
+0.01(+6.25%)
Jan 22, 2018
0.0885
0.0900
0.0800
0.0800
169,169
-0.01(-7.73%)
Jan 19, 2018
0.0675
0.0900
0.0675
0.0867
163,468
-0.00(-3.67%)
Jan 18, 2018
0.1175
0.1175
0.0780
0.0900
99,429
-0.01(-9.00%)
Jan 17, 2018
0.0722
0.1000
0.0710
0.0989
370,550
+0.03(+37.36%)
Jan 16, 2018
0.0800
0.0900
0.0620
0.0720
759,213
-0.02(-17.72%)
Jan 12, 2018
0.0875
0.0875
0.0875
0
-0.00(-2.77%)
Jan 11, 2018
0.0975
0.1000
0.0820
0.0900
610,194
-0.01(-6.98%)
Jan 10, 2018
0.1001
0.1001
0.0930
0.0968
195,645
-0.00(-3.25%)
Jan 09, 2018
0.1220
0.1350
0.0800
0.1000
1,462,858
-0.03(-23.08%)
Jan 08, 2018
0.1250
0.1399
0.1201
0.1300
201,492
+0.01(+4.00%)
Jan 05, 2018
0.1400
0.1400
0.1250
0.1250
328,437
-0.01(-6.28%)
Jan 04, 2018
0.1321
0.1380
0.1250
0.1334
418,268
+0.00(+2.44%)
Jan 03, 2018
0.1410
0.1500
0.1300
0.1302
458,388
-0.01(-4.96%)
Jan 02, 2018
0.1500
0.1500
0.1300
0.1370
449,486
-0.00(-2.84%)
Dec 29, 2017
0.1410
0.1410
0.1410
0
-0.00(-2.62%)
Dec 28, 2017
0.1600
0.1600
0.1301
0.1448
438,861
+0.00(+3.43%)
Dec 27, 2017
0.1640
0.1640
0.1300
0.1400
1,065,547
-0.01(-8.50%)
Dec 26, 2017
0.1400
0.1670
0.1350
0.1530
1,066,890
+0.03(+22.40%)
Dec 22, 2017
0.1245
0.1400
0.1200
0.1250
1,017,078
+0.00(+0.00%)
Dec 21, 2017
0.1260
0.1600
0.1100
0.1250
1,932,985
+0.01(+11.61%)
Dec 20, 2017
0.1000
0.1260
0.0916
0.1120
2,705,113
+0.03(+33.33%)
Dec 19, 2017
0.1730
0.2085
0.0815
0.0840
8,777,923
-0.10(-53.33%)
Dec 18, 2017
0.1205
0.1870
0.1160
0.1800
4,222,447
+0.07(+57.89%)
Dec 15, 2017
0.0760
0.1340
0.0760
0.1140
5,384,807
+0.04(+46.15%)
Dec 14, 2017
0.0698
0.0790
0.0688
0.0780
1,575,117
+0.01(+20.00%)
Dec 13, 2017
0.0600
0.0700
0.0590
0.0650
1,770,889
+0.01(+11.11%)
Dec 12, 2017
0.0550
0.0645
0.0537
0.0585
1,230,607
+0.00(+5.41%)
Dec 11, 2017
0.0500
0.0645
0.0500
0.0555
1,089,469
+0.00(+8.82%)
Dec 08, 2017
0.0445
0.0590
0.0430
0.0510
1,119,087
+0.01(+18.60%)
Dec 07, 2017
0.0320
0.0431
0.0320
0.0430
1,084,893
+0.01(+30.70%)
Dec 06, 2017
0.0360
0.0360
0.0329
0.0329
292,068
+0.00(+2.97%)
Dec 05, 2017
0.0360
0.0360
0.0230
0.0319
221,371
+0.00(+6.50%)
Dec 04, 2017
0.0295
0.0300
0.0238
0.0300
273,433
+0.00(+1.69%)
Dec 01, 2017
0.0231
0.0295
0.0231
0.0295
654,662
+0.01(+30.92%)
Nov 30, 2017
0.0225
0.0234
0.0225
0.0225
43,714
-0.00(-8.40%)
Nov 29, 2017
0.0255
0.0283
0.0230
0.0246
149,990
+0.00(+9.82%)
Nov 28, 2017
0.0235
0.0235
0.0224
0.0224
37,565
-0.00(-0.44%)
Nov 27, 2017
0.0225
0.0278
0.0225
0.0225
40,316
+0.00(+0.45%)
Nov 24, 2017
0.0284
0.0289
0.0224
0.0224
158,883
-0.00(-10.76%)
Nov 22, 2017
0.0289
0.0289
0.0251
0.0251
65,137
+0.00(+0.00%)
Nov 21, 2017
0.0257
0.0289
0.0243
0.0251
164,725
+0.00(+2.66%)
Nov 20, 2017
0.0260
0.0260
0.0244
0.0244
907
-0.00(-2.20%)
Nov 17, 2017
0.0216
0.0250
0.0216
0.0250
310,946
+0.00(+10.62%)
Nov 16, 2017
0.0227
0.0258
0.0216
0.0226
55,795
+0.00(+4.63%)
Nov 15, 2017
0.0230
0.0244
0.0207
0.0216
365,226
-0.00(-8.67%)
Nov 14, 2017
0.0212
0.0250
0.0207
0.0237
254,132
+0.00(+11.82%)
Nov 13, 2017
0.0224
0.0260
0.0207
0.0211
433,164
-0.00(-15.40%)
Nov 10, 2017
0.0221
0.0265
0.0221
0.0250
285,209
+0.00(+4.17%)
Nov 09, 2017
0.0250
0.0250
0.0221
0.0240
383,232
-0.00(-5.14%)
Nov 08, 2017
0.0255
0.0256
0.0100
0.0253
515,448
+0.00(+1.20%)
Nov 07, 2017
0.0275
0.0275
0.0226
0.0250
338,939
-0.00(-11.32%)
Nov 06, 2017
0.0235
0.0300
0.0235
0.0282
159,073
-0.00(-5.72%)
Nov 03, 2017
0.0252
0.0300
0.0252
0.0299
211,792
-0.00(-0.33%)
Nov 02, 2017
0.0300
0.0300
0.0300
0.0300
36,187
+0.00(+9.09%)
Nov 01, 2017
0.0299
0.0300
0.0275
0.0275
227,871
+0.00(+0.00%)
Oct 31, 2017
0.0300
0.0300
0.0273
0.0275
28,684
-0.00(-8.25%)
Oct 30, 2017
0.0280
0.0300
0.0261
0.0300
112,656
+0.00(+0.01%)
Oct 27, 2017
0.0270
0.0300
0.0270
0.0300
10,843
+0.00(+4.06%)
Oct 26, 2017
0.0300
0.0300
0.0288
0.0288
28,100
-0.00(-4.00%)
Oct 25, 2017
0.0290
0.0300
0.0290
0.0300
5,667
+0.00(+3.45%)
Oct 24, 2017
0.0275
0.0300
0.0275
0.0290
38,503
-0.00(-3.33%)
Oct 23, 2017
0.0309
0.0309
0.0300
0.0300
74,785
-0.00(-2.76%)
Oct 20, 2017
0.0295
0.0309
0.0271
0.0308
93,190
+0.00(+0.16%)
Oct 19, 2017
0.0308
0.0308
0.0308
0.0308
25,707
-0.00(-0.29%)
Oct 18, 2017
0.0300
0.0309
0.0300
0.0309
25,026
+0.00(+2.97%)
Oct 17, 2017
0.0300
0.0305
0.0300
0.0300
105,801
-0.00(-3.23%)
Oct 16, 2017
0.0300
0.0310
0.0300
0.0310
9,368
-0.00(-3.73%)
Oct 13, 2017
0.0300
0.0323
0.0300
0.0322
99,186
+0.00(+7.33%)
Oct 12, 2017
0.0300
0.0323
0.0300
0.0300
150,287
-0.00(-7.34%)
Oct 11, 2017
0.0302
0.0324
0.0300
0.0324
127,656
+0.00(+6.15%)
Oct 10, 2017
0.0305
0.0305
0.0305
0.0305
250
-0.00(-3.02%)
Oct 09, 2017
0.0300
0.0324
0.0300
0.0314
11,948
+0.00(+3.11%)
Oct 06, 2017
0.0309
0.0309
0.0305
0.0305
52,453
-0.00(-6.15%)
Oct 05, 2017
0.0303
0.0325
0.0300
0.0325
18,122
+0.00(+0.00%)
Oct 04, 2017
0.0310
0.0325
0.0310
0.0325
37,658
+0.00(+4.84%)
Oct 03, 2017
0.0325
0.0334
0.0310
0.0310
177,475
-0.00(-4.32%)
Oct 02, 2017
0.0318
0.0324
0.0310
0.0324
42,288
+0.00(+1.25%)
Sep 29, 2017
0.0320
0.0323
0.0302
0.0320
173,772
-0.00(-4.48%)
Sep 28, 2017
0.0313
0.0335
0.0306
0.0335
206,688
+0.00(+8.06%)
Sep 27, 2017
0.0336
0.0338
0.0310
0.0310
226,735
-0.00(-7.46%)
Sep 26, 2017
0.0339
0.0339
0.0330
0.0335
23,662
+0.00(+0.00%)
Sep 25, 2017
0.0356
0.0356
0.0308
0.0335
26,030
-0.00(-5.79%)
Sep 22, 2017
0.0333
0.0358
0.0315
0.0356
55,104
+0.00(+7.11%)
Sep 21, 2017
0.0340
0.0349
0.0297
0.0332
383,163
-0.00(-2.35%)
Sep 20, 2017
0.0350
0.0351
0.0300
0.0340
948,901
+0.00(+12.21%)
Sep 19, 2017
0.0500
0.0500
0.0301
0.0303
336,515
-0.00(-13.43%)
Sep 18, 2017
0.0397
0.0397
0.0331
0.0350
293,787
-0.00(-11.62%)
Sep 15, 2017
0.0351
0.0396
0.0326
0.0396
134,447
-0.00(-9.61%)
Sep 14, 2017
0.0449
0.0450
0.0385
0.0438
171,728
-0.00(-8.34%)
Sep 13, 2017
0.0432
0.0490
0.0409
0.0478
31,100
+0.00(+0.84%)
Sep 12, 2017
0.0400
0.0499
0.0372
0.0474
19,966
+0.00(+5.33%)
Sep 11, 2017
0.0540
0.0550
0.0362
0.0450
232,104
-0.01(-18.18%)
Sep 08, 2017
0.0380
0.0550
0.0311
0.0550
736,893
+0.02(+52.78%)
Sep 07, 2017
0.0340
0.0360
0.0301
0.0360
23,892
-0.00(-2.70%)
Sep 06, 2017
0.0369
0.0370
0.0301
0.0370
98,016
+0.00(+15.26%)
Sep 05, 2017
0.0340
0.0340
0.0300
0.0321
210,821
+0.00(+0.31%)
Sep 01, 2017
0.0312
0.0320
0.0312
0.0320
168,617
+0.00(+1.97%)
Aug 31, 2017
0.0367
0.0367
0.0285
0.0314
19,200
+0.00(+2.55%)
Aug 30, 2017
0.0285
0.0306
0.0285
0.0306
53,452
+0.00(+3.38%)
Aug 29, 2017
0.0288
0.0296
0.0288
0.0296
21,304
+0.00(+3.86%)
Aug 28, 2017
0.0311
0.0318
0.0274
0.0285
178,218
-0.00(-12.15%)
Aug 25, 2017
0.0312
0.0324
0.0312
0.0324
10,113
+0.00(+9.04%)
Aug 24, 2017
0.0300
0.0325
0.0271
0.0297
142,336
-0.00(-2.46%)
Aug 23, 2017
0.0369
0.0369
0.0305
0.0305
6,300
-0.00(-3.17%)
Aug 22, 2017
0.0300
0.0340
0.0300
0.0315
67,108
-0.00(-4.55%)
Aug 21, 2017
0.0359
0.0359
0.0300
0.0330
37,359
-0.00(-7.77%)
Aug 18, 2017
0.0300
0.0372
0.0300
0.0358
19,692
+0.01(+22.96%)
Aug 17, 2017
0.0301
0.0352
0.0291
0.0291
43,318
-0.00(-3.32%)
Aug 16, 2017
0.0281
0.0386
0.0256
0.0301
180,852
+0.00(+3.79%)
Aug 15, 2017
0.0221
0.0305
0.0221
0.0290
363,583
-0.00(-2.68%)
Aug 14, 2017
0.0293
0.0306
0.0259
0.0298
47,080
+0.00(+2.76%)
Aug 11, 2017
0.0308
0.0308
0.0246
0.0290
369,634
-0.00(-6.45%)
Aug 10, 2017
0.0318
0.0325
0.0295
0.0310
328,603
-0.00(-4.59%)
Aug 09, 2017
0.0300
0.0325
0.0300
0.0325
80,370
+0.00(+0.12%)
Aug 08, 2017
0.0375
0.0386
0.0300
0.0324
267,864
-0.01(-15.93%)
Aug 07, 2017
0.0410
0.0410
0.0364
0.0386
32,223
-0.00(-2.28%)
Aug 04, 2017
0.0377
0.0415
0.0350
0.0395
203,734
+0.00(+5.22%)
Aug 03, 2017
0.0400
0.0400
0.0351
0.0375
42,869
-0.00(-6.15%)
Aug 02, 2017
0.0352
0.0408
0.0351
0.0400
43,367
+0.00(+5.96%)
Aug 01, 2017
0.0325
0.0411
0.0325
0.0377
64,013
+0.01(+20.22%)
Jul 31, 2017
0.0400
0.0415
0.0314
0.0314
160,000
-0.01(-21.50%)
Jul 28, 2017
0.0400
0.0400
0.0343
0.0400
31,444
+0.00(+1.27%)
Jul 27, 2017
0.0395
0.0415
0.0270
0.0395
33,962
+0.00(+3.95%)
Jul 26, 2017
0.0340
0.0380
0.0340
0.0380
325,891
+0.01(+22.46%)
Jul 25, 2017
0.0300
0.0330
0.0295
0.0310
216,711
-0.00(-5.68%)
Jul 24, 2017
0.0330
0.0330
0.0295
0.0329
95,416
-0.00(-0.21%)
Jul 21, 2017
0.0329
0.0330
0.0295
0.0330
3,988
+0.00(+9.90%)
Jul 20, 2017
0.0330
0.0330
0.0295
0.0300
62,000
-0.00(-8.81%)
Jul 19, 2017
0.0295
0.0330
0.0295
0.0329
14,736
-0.00(-2.82%)
Jul 18, 2017
0.0353
0.0353
0.0295
0.0339
41,202
-0.00(-2.84%)
Jul 17, 2017
0.0360
0.0360
0.0295
0.0348
57,683
+0.00(+2.61%)
Jul 14, 2017
0.0295
0.0360
0.0295
0.0340
48,473
+0.00(+15.11%)
Jul 13, 2017
0.0320
0.0329
0.0285
0.0295
48,650
-0.00(-7.81%)
Jul 12, 2017
0.0280
0.0320
0.0280
0.0320
98,753
+0.00(+3.23%)
Jul 11, 2017
0.0320
0.0320
0.0310
0.0310
166,350
-0.00(-3.22%)
Jul 10, 2017
0.0352
0.0352
0.0320
0.0320
15,623
+0.00(+0.09%)
Jul 07, 2017
0.0334
0.0355
0.0320
0.0320
11,325
-0.00(-8.57%)
Jul 06, 2017
0.0370
0.0370
0.0302
0.0350
30,605
-0.00(-3.90%)
Jul 05, 2017
0.0281
0.0369
0.0281
0.0364
22,222
+0.00(+5.56%)
Jul 03, 2017
0.0367
0.0367
0.0290
0.0345
19,306
-0.00(-4.98%)
Jun 30, 2017
0.0310
0.0368
0.0310
0.0363
22,368
+0.00(+9.36%)
Jun 29, 2017
0.0331
0.0332
0.0331
0.0332
15,100
+0.00(+10.67%)
Jun 28, 2017
0.0301
0.0335
0.0300
0.0300
35,421
-0.00(-4.76%)
Jun 27, 2017
0.0360
0.0360
0.0315
0.0315
23,915
-0.00(-3.18%)
Jun 26, 2017
0.0343
0.0360
0.0325
0.0325
7,589
-0.00(-1.11%)
Jun 23, 2017
0.0329
0.0329
0.0288
0.0329
33,017
-0.00(-1.33%)
Jun 22, 2017
0.0380
0.0380
0.0250
0.0333
370,346
-0.00(-9.88%)
Jun 21, 2017
0.0285
0.0380
0.0285
0.0370
274,000
+0.00(+15.44%)
Jun 20, 2017
0.0285
0.0360
0.0285
0.0321
39,254
-0.00(-1.81%)
Jun 19, 2017
0.0350
0.0350
0.0293
0.0326
70,007
+0.00(+8.08%)
Jun 16, 2017
0.0300
0.0360
0.0300
0.0302
35,671
+0.00(+0.33%)
Jun 15, 2017
0.0310
0.0335
0.0200
0.0301
875,991
-0.01(-18.65%)
Jun 14, 2017
0.0334
0.0370
0.0334
0.0370
113,030
+0.01(+19.35%)
Jun 13, 2017
0.0313
0.0338
0.0310
0.0310
32,002
-0.00(-3.05%)
Jun 12, 2017
0.0338
0.0338
0.0310
0.0320
277,400
-0.00(-1.92%)
Jun 09, 2017
0.0330
0.0330
0.0322
0.0326
69,579
-0.00(-1.20%)
Jun 08, 2017
0.0330
0.0330
0.0326
0.0330
320,245
-0.00(-1.15%)
Jun 07, 2017
0.0326
0.0349
0.0326
0.0334
194,096
-0.00(-7.02%)
Jun 06, 2017
0.0327
0.0378
0.0326
0.0359
146,599
-0.00(-1.37%)
Jun 05, 2017
0.0325
0.0379
0.0310
0.0364
223,214
+0.00(+4.00%)
Jun 02, 2017
0.0351
0.0382
0.0310
0.0350
142,600
-0.00(-1.52%)
Jun 01, 2017
0.0360
0.0388
0.0351
0.0355
95,100
-0.00(-10.25%)
May 31, 2017
0.0350
0.0398
0.0350
0.0396
94,880
-0.00(-0.75%)
May 30, 2017
0.0411
0.0411
0.0350
0.0399
67,600
+0.00(+10.83%)
May 26, 2017
0.0408
0.0408
0.0351
0.0360
10,408
+0.00(+1.98%)
May 24, 2017
0.0353
0.0353
0.0353
0
+0.00(+0.57%)
May 23, 2017
0.0408
0.0408
0.0351
0.0351
129,354
-0.00(-3.11%)
May 22, 2017
0.0330
0.0399
0.0330
0.0362
164,560
-0.00(-0.75%)
May 19, 2017
0.0354
0.0415
0.0343
0.0365
162,492
+0.00(+6.25%)
May 18, 2017
0.0320
0.0395
0.0300
0.0344
49,507
-0.00(-4.58%)
May 17, 2017
0.0411
0.0425
0.0320
0.0360
823,334
-0.01(-14.29%)
May 16, 2017
0.0411
0.0450
0.0411
0.0420
74,502
-0.00(-5.62%)
May 15, 2017
0.0450
0.0505
0.0412
0.0445
97,007
+0.00(+0.91%)
May 12, 2017
0.0450
0.0450
0.0428
0.0441
276,718
+0.00(+7.56%)
May 11, 2017
0.0413
0.0469
0.0410
0.0410
214,429
-0.00(-4.87%)
May 10, 2017
0.0425
0.0450
0.0410
0.0431
294,279
-0.00(-1.49%)
May 09, 2017
0.0500
0.0500
0.0420
0.0437
204,124
-0.00(-7.92%)
May 08, 2017
0.0455
0.0490
0.0450
0.0475
83,413
+0.00(+4.69%)
May 05, 2017
0.0526
0.0526
0.0454
0.0454
31,054
-0.00(-6.61%)
May 04, 2017
0.0478
0.0507
0.0478
0.0486
55,659
+0.00(+8.00%)
May 03, 2017
0.0573
0.0573
0.0450
0.0450
129,500
-0.00(-9.46%)
May 02, 2017
0.0498
0.0520
0.0497
0.0497
89,750
-0.00(-4.42%)
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.