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
Innerscope Advertising Agency Inc
(OP:
INND
)
0.0002
UNCHANGED
Streaming Delayed Price
Updated: 3:43 PM EDT, Jun 13, 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, 2019
0.0930
0.0940
0.0897
0.0902
476,206
-0.00(-1.10%)
Apr 29, 2019
0.0900
0.0951
0.0851
0.0912
661,244
+0.00(+1.33%)
Apr 26, 2019
0.0860
0.0900
0.0800
0.0900
1,148,400
+0.01(+6.01%)
Apr 25, 2019
0.0760
0.0857
0.0760
0.0849
925,985
+0.00(+3.54%)
Apr 24, 2019
0.0720
0.0860
0.0720
0.0820
866,461
+0.01(+14.37%)
Apr 23, 2019
0.0700
0.0772
0.0692
0.0717
1,366,612
+0.01(+7.82%)
Apr 22, 2019
0.0700
0.0700
0.0610
0.0665
341,918
+0.00(+7.26%)
Apr 18, 2019
0.0685
0.0718
0.0550
0.0620
2,050,100
-0.01(-8.15%)
Apr 17, 2019
0.0810
0.0900
0.0630
0.0675
3,902,500
-0.02(-22.86%)
Apr 16, 2019
0.0921
0.0921
0.0821
0.0875
907,272
-0.01(-5.41%)
Apr 15, 2019
0.0910
0.0925
0.0821
0.0925
758,703
+0.00(+2.78%)
Apr 12, 2019
0.0915
0.0915
0.0732
0.0900
1,342,800
+0.00(+1.12%)
Apr 11, 2019
0.0860
0.0928
0.0851
0.0890
754,436
+0.00(+3.49%)
Apr 10, 2019
0.0840
0.0974
0.0800
0.0860
2,110,653
+0.00(+3.61%)
Apr 09, 2019
0.0805
0.0850
0.0770
0.0830
825,093
+0.00(+5.06%)
Apr 08, 2019
0.1000
0.1050
0.0785
0.0790
2,174,014
-0.01(-7.17%)
Apr 05, 2019
0.0845
0.0889
0.0792
0.0851
1,096,800
+0.00(+4.93%)
Apr 04, 2019
0.0799
0.0890
0.0760
0.0811
2,340,167
+0.01(+8.13%)
Apr 03, 2019
0.0710
0.0825
0.0650
0.0750
3,502,856
+0.01(+7.91%)
Apr 02, 2019
0.0700
0.0700
0.0600
0.0695
1,636,519
+0.01(+8.59%)
Apr 01, 2019
0.0646
0.0695
0.0600
0.0640
2,125,892
-0.00(-1.54%)
Mar 29, 2019
0.0655
0.0700
0.0580
0.0650
3,525,200
+0.00(+1.40%)
Mar 28, 2019
0.0432
0.0659
0.0432
0.0641
5,274,247
+0.02(+42.13%)
Mar 27, 2019
0.0439
0.0490
0.0422
0.0451
1,148,221
+0.00(+2.73%)
Mar 26, 2019
0.0402
0.0439
0.0374
0.0439
801,866
+0.00(+4.52%)
Mar 25, 2019
0.0400
0.0420
0.0372
0.0420
1,327,958
+0.00(+12.00%)
Mar 22, 2019
0.0390
0.0400
0.0350
0.0375
860,900
-0.00(-3.60%)
Mar 21, 2019
0.0382
0.0400
0.0364
0.0389
339,364
-0.00(-1.52%)
Mar 20, 2019
0.0419
0.0419
0.0380
0.0395
695,845
-0.00(-1.25%)
Mar 19, 2019
0.0418
0.0437
0.0363
0.0400
474,506
+0.00(+0.00%)
Mar 18, 2019
0.0479
0.0479
0.0390
0.0400
1,070,581
+0.00(+0.00%)
Mar 15, 2019
0.0440
0.0450
0.0380
0.0400
1,284,000
-0.00(-6.32%)
Mar 14, 2019
0.0363
0.0427
0.0350
0.0427
2,593,428
+0.01(+16.35%)
Mar 13, 2019
0.0410
0.0440
0.0366
0.0367
2,396,453
-0.01(-18.44%)
Mar 12, 2019
0.0435
0.0500
0.0390
0.0450
1,345,475
+0.00(+2.51%)
Mar 11, 2019
0.0383
0.0458
0.0343
0.0439
4,451,401
+0.01(+21.94%)
Mar 08, 2019
0.0392
0.0392
0.0347
0.0360
463,400
-0.00(-6.25%)
Mar 07, 2019
0.0339
0.0400
0.0305
0.0384
1,480,827
+0.00(+12.28%)
Mar 06, 2019
0.0360
0.0377
0.0322
0.0342
926,395
-0.00(-5.00%)
Mar 05, 2019
0.0400
0.0425
0.0341
0.0360
1,661,894
-0.00(-10.00%)
Mar 04, 2019
0.0349
0.0421
0.0321
0.0400
5,356,336
+0.01(+25.00%)
Mar 01, 2019
0.0319
0.0349
0.0300
0.0320
2,215,800
+0.00(+0.95%)
Feb 28, 2019
0.0321
0.0330
0.0280
0.0317
2,119,046
-0.00(-0.94%)
Feb 27, 2019
0.0290
0.0360
0.0261
0.0320
3,392,416
+0.00(+18.08%)
Feb 26, 2019
0.0315
0.0319
0.0270
0.0271
2,239,365
-0.00(-9.97%)
Feb 25, 2019
0.0251
0.0320
0.0251
0.0301
2,619,958
+0.00(+12.73%)
Feb 22, 2019
0.0310
0.0310
0.0250
0.0267
920,300
-0.00(-7.93%)
Feb 21, 2019
0.0325
0.0325
0.0277
0.0290
1,987,550
-0.00(-10.77%)
Feb 20, 2019
0.0320
0.0390
0.0320
0.0325
2,034,935
+0.00(+1.56%)
Feb 19, 2019
0.0311
0.0320
0.0288
0.0320
1,351,297
+0.00(+9.97%)
Feb 15, 2019
0.0349
0.0350
0.0250
0.0291
2,581,500
-0.00(-10.74%)
Feb 14, 2019
0.0400
0.0400
0.0311
0.0326
1,748,819
-0.01(-18.50%)
Feb 13, 2019
0.0550
0.0550
0.0310
0.0400
13,665,136
-0.00(-4.76%)
Feb 12, 2019
0.0175
0.0425
0.0174
0.0420
12,086,335
+0.03(+153.01%)
Feb 11, 2019
0.0168
0.0184
0.0145
0.0166
996,587
+0.00(+10.67%)
Feb 08, 2019
0.0186
0.0186
0.0140
0.0150
1,976,000
-0.00(-9.09%)
Feb 07, 2019
0.0172
0.0195
0.0160
0.0165
870,907
-0.00(-4.07%)
Feb 06, 2019
0.0178
0.0185
0.0172
0.0172
332,456
-0.00(-6.52%)
Feb 05, 2019
0.0198
0.0198
0.0170
0.0184
980,432
-0.00(-6.60%)
Feb 04, 2019
0.0190
0.0228
0.0189
0.0197
1,588,012
+0.00(+15.88%)
Feb 01, 2019
0.0184
0.0184
0.0162
0.0170
947,200
+0.00(+3.03%)
Jan 31, 2019
0.0220
0.0220
0.0164
0.0165
1,426,699
-0.00(-19.51%)
Jan 30, 2019
0.0189
0.0224
0.0174
0.0205
829,600
+0.00(+20.59%)
Jan 29, 2019
0.0165
0.0170
0.0160
0.0170
682,672
+0.00(+3.03%)
Jan 28, 2019
0.0200
0.0200
0.0165
0.0165
894,184
-0.00(-8.33%)
Jan 25, 2019
0.0188
0.0223
0.0170
0.0180
1,389,500
-0.00(-4.26%)
Jan 24, 2019
0.0230
0.0235
0.0188
0.0188
1,605,192
-0.00(-18.26%)
Jan 23, 2019
0.0203
0.0234
0.0203
0.0230
844,898
-0.00(-0.86%)
Jan 22, 2019
0.0231
0.0235
0.0201
0.0232
571,138
+0.00(+10.48%)
Jan 18, 2019
0.0278
0.0278
0.0200
0.0210
1,031,000
-0.00(-6.67%)
Jan 17, 2019
0.0270
0.0290
0.0211
0.0225
536,163
-0.00(-16.36%)
Jan 16, 2019
0.0320
0.0389
0.0260
0.0269
617,001
-0.00(-10.33%)
Jan 15, 2019
0.0200
0.0400
0.0200
0.0300
4,210,462
+0.01(+57.07%)
Jan 14, 2019
0.0210
0.0220
0.0190
0.0191
733,731
-0.00(-20.42%)
Jan 11, 2019
0.0305
0.0305
0.0220
0.0240
629,800
-0.00(-7.69%)
Jan 10, 2019
0.0274
0.0315
0.0260
0.0260
605,685
-0.00(-5.45%)
Jan 09, 2019
0.0268
0.0297
0.0268
0.0275
488,984
+0.00(+2.61%)
Jan 08, 2019
0.0230
0.0295
0.0230
0.0268
661,641
+0.00(+16.52%)
Jan 07, 2019
0.0215
0.0244
0.0210
0.0230
175,760
+0.00(+0.00%)
Jan 04, 2019
0.0225
0.0230
0.0215
0.0230
375,600
+0.00(+3.60%)
Jan 03, 2019
0.0236
0.0240
0.0210
0.0222
336,290
+0.00(+5.21%)
Jan 02, 2019
0.0211
0.0275
0.0211
0.0211
340,249
+0.00(+0.48%)
Dec 31, 2018
0.0220
0.0230
0.0200
0.0210
495,100
-0.00(-4.55%)
Dec 28, 2018
0.0258
0.0258
0.0220
0.0220
181,800
+0.00(+4.76%)
Dec 27, 2018
0.0245
0.0258
0.0203
0.0210
685,155
-0.00(-4.55%)
Dec 26, 2018
0.0211
0.0250
0.0200
0.0220
780,602
-0.00(-17.91%)
Dec 24, 2018
0.0250
0.0279
0.0240
0.0268
366,700
-0.00(-1.47%)
Dec 21, 2018
0.0277
0.0277
0.0255
0.0272
138,200
+0.00(+8.37%)
Dec 20, 2018
0.0251
0.0284
0.0250
0.0251
158,005
+0.00(+0.00%)
Dec 19, 2018
0.0340
0.0349
0.0251
0.0251
487,860
-0.01(-23.94%)
Dec 18, 2018
0.0275
0.0360
0.0273
0.0330
813,995
+0.01(+32.00%)
Dec 17, 2018
0.0250
0.0280
0.0220
0.0250
445,142
-0.00(-11.35%)
Dec 14, 2018
0.0275
0.0300
0.0270
0.0282
346,300
+0.00(+4.44%)
Dec 13, 2018
0.0340
0.0340
0.0265
0.0270
361,875
-0.00(-10.00%)
Dec 12, 2018
0.0400
0.0400
0.0290
0.0300
235,477
-0.00(-13.29%)
Dec 11, 2018
0.0400
0.0410
0.0344
0.0346
310,860
-0.01(-15.61%)
Dec 10, 2018
0.0458
0.0458
0.0390
0.0410
760,164
+0.00(+2.50%)
Dec 07, 2018
0.0297
0.0400
0.0251
0.0400
1,445,900
+0.01(+45.99%)
Dec 06, 2018
0.0230
0.0278
0.0222
0.0274
491,953
+0.00(+14.17%)
Dec 04, 2018
0.0240
0.0289
0.0221
0.0240
578,800
+0.00(+0.00%)
Dec 03, 2018
0.0255
0.0275
0.0210
0.0240
1,498,084
-0.00(-12.73%)
Nov 30, 2018
0.0300
0.0318
0.0230
0.0275
1,175,400
-0.00(-8.33%)
Nov 29, 2018
0.0330
0.0335
0.0290
0.0300
350,585
-0.00(-9.09%)
Nov 28, 2018
0.0341
0.0389
0.0300
0.0330
534,181
+0.00(+0.00%)
Nov 27, 2018
0.0400
0.0408
0.0285
0.0330
659,098
-0.00(-5.17%)
Nov 26, 2018
0.0310
0.0450
0.0290
0.0348
1,812,353
+0.00(+16.00%)
Nov 23, 2018
0.0300
0.0305
0.0278
0.0300
227,600
+0.00(+0.00%)
Nov 21, 2018
0.0300
0.0300
0.0300
0
+0.00(+3.45%)
Nov 20, 2018
0.0376
0.0381
0.0239
0.0290
3,360,143
-0.01(-26.58%)
Nov 19, 2018
0.0450
0.0450
0.0360
0.0395
572,834
-0.00(-10.23%)
Nov 16, 2018
0.0450
0.0450
0.0370
0.0440
475,100
-0.00(-2.22%)
Nov 15, 2018
0.0460
0.0470
0.0405
0.0450
447,007
-0.00(-6.25%)
Nov 14, 2018
0.0370
0.0540
0.0370
0.0480
1,061,064
+0.01(+35.59%)
Nov 13, 2018
0.0420
0.0420
0.0310
0.0354
602,740
-0.00(-1.67%)
Nov 12, 2018
0.0425
0.0425
0.0360
0.0360
198,246
-0.01(-15.29%)
Nov 09, 2018
0.0390
0.0450
0.0370
0.0425
845,600
+0.00(+9.82%)
Nov 08, 2018
0.0300
0.0390
0.0300
0.0387
873,314
+0.00(+4.03%)
Nov 07, 2018
0.0470
0.0470
0.0301
0.0372
3,050,450
-0.01(-22.50%)
Nov 06, 2018
0.0490
0.0490
0.0440
0.0480
434,686
+0.00(+2.56%)
Nov 05, 2018
0.0553
0.0553
0.0430
0.0468
1,078,178
-0.01(-17.89%)
Nov 02, 2018
0.0600
0.0600
0.0553
0.0570
430,900
-0.00(-2.06%)
Nov 01, 2018
0.0679
0.0679
0.0580
0.0582
522,637
-0.00(-3.00%)
Oct 31, 2018
0.0560
0.0679
0.0560
0.0600
553,732
+0.00(+3.45%)
Oct 30, 2018
0.0580
0.0606
0.0560
0.0580
250,282
-0.00(-2.03%)
Oct 29, 2018
0.0685
0.0685
0.0571
0.0592
649,813
-0.00(-6.03%)
Oct 26, 2018
0.0595
0.0640
0.0577
0.0630
648,300
-0.00(-3.08%)
Oct 25, 2018
0.0660
0.0685
0.0600
0.0650
1,023,076
-0.00(-4.41%)
Oct 24, 2018
0.0700
0.0700
0.0575
0.0680
356,216
-0.00(-2.86%)
Oct 23, 2018
0.0650
0.0720
0.0636
0.0700
439,009
+0.01(+7.69%)
Oct 22, 2018
0.0700
0.0700
0.0600
0.0650
795,916
-0.00(-0.76%)
Oct 19, 2018
0.0630
0.0750
0.0630
0.0655
461,600
+0.00(+3.97%)
Oct 18, 2018
0.0715
0.0720
0.0630
0.0630
408,925
-0.01(-11.89%)
Oct 17, 2018
0.0718
0.0740
0.0661
0.0715
356,622
-0.00(-0.28%)
Oct 16, 2018
0.0683
0.0740
0.0683
0.0717
390,676
-0.00(-1.78%)
Oct 15, 2018
0.0685
0.0740
0.0658
0.0730
893,613
+0.00(+6.57%)
Oct 12, 2018
0.0656
0.0685
0.0620
0.0685
417,000
+0.01(+12.30%)
Oct 11, 2018
0.0728
0.0728
0.0610
0.0610
525,387
-0.01(-16.21%)
Oct 10, 2018
0.0680
0.0728
0.0620
0.0728
529,530
+0.00(+1.25%)
Oct 09, 2018
0.0719
0.0734
0.0660
0.0719
334,410
-0.00(-1.37%)
Oct 08, 2018
0.0923
0.0923
0.0660
0.0729
770,778
-0.00(-2.67%)
Oct 05, 2018
0.0806
0.0806
0.0701
0.0749
664,000
-0.00(-3.97%)
Oct 04, 2018
0.0705
0.0870
0.0701
0.0780
613,124
-0.00(-2.50%)
Oct 03, 2018
0.0900
0.0900
0.0800
0.0800
1,174,561
-0.00(-0.62%)
Oct 02, 2018
0.0825
0.0830
0.0722
0.0805
689,687
+0.01(+7.33%)
Oct 01, 2018
0.0775
0.0775
0.0601
0.0750
1,561,224
+0.01(+15.38%)
Sep 28, 2018
0.0610
0.0654
0.0591
0.0650
1,429,300
+0.01(+8.33%)
Sep 27, 2018
0.0700
0.0776
0.0571
0.0600
1,998,224
-0.01(-13.04%)
Sep 26, 2018
0.0720
0.0766
0.0650
0.0690
1,757,063
-0.01(-9.92%)
Sep 25, 2018
0.0761
0.0800
0.0720
0.0766
1,235,105
-0.01(-6.59%)
Sep 24, 2018
0.0895
0.0895
0.0720
0.0820
1,708,621
-0.01(-8.38%)
Sep 21, 2018
0.0899
0.0960
0.0850
0.0895
1,433,800
+0.00(+2.87%)
Sep 20, 2018
0.0940
0.0940
0.0840
0.0870
1,287,513
-0.01(-6.45%)
Sep 19, 2018
0.0975
0.0975
0.0832
0.0930
1,926,491
-0.00(-4.62%)
Sep 18, 2018
0.0896
0.1039
0.0890
0.0975
3,957,973
+0.01(+10.17%)
Sep 17, 2018
0.0719
0.0888
0.0700
0.0885
2,849,224
+0.02(+23.09%)
Sep 14, 2018
0.0640
0.0719
0.0600
0.0719
2,323,400
+0.01(+12.52%)
Sep 13, 2018
0.0577
0.0650
0.0576
0.0639
1,180,988
+0.01(+11.91%)
Sep 12, 2018
0.0719
0.0719
0.0570
0.0571
1,577,461
-0.01(-12.15%)
Sep 11, 2018
0.0640
0.0720
0.0551
0.0650
2,028,642
+0.00(+3.34%)
Sep 10, 2018
0.0630
0.0689
0.0565
0.0629
1,835,755
+0.00(+0.80%)
Sep 07, 2018
0.0685
0.0725
0.0608
0.0624
1,363,400
-0.01(-12.73%)
Sep 06, 2018
0.0800
0.0800
0.0677
0.0715
2,039,931
+0.00(+5.93%)
Sep 05, 2018
0.0675
0.0740
0.0632
0.0675
2,249,378
+0.01(+9.76%)
Sep 04, 2018
0.0650
0.0724
0.0570
0.0615
2,460,972
-0.00(-5.38%)
Aug 31, 2018
0.0650
0.0650
0.0650
0
+0.01(+14.04%)
Aug 30, 2018
0.0600
0.0646
0.0540
0.0570
956,424
-0.00(-7.77%)
Aug 29, 2018
0.0600
0.0650
0.0541
0.0618
2,524,030
+0.00(+3.00%)
Aug 28, 2018
0.0818
0.0825
0.0577
0.0600
5,039,811
-0.02(-26.38%)
Aug 27, 2018
0.0778
0.0880
0.0740
0.0815
1,786,059
-0.00(-4.12%)
Aug 24, 2018
0.0876
0.0967
0.0790
0.0850
2,405,800
-0.00(-0.23%)
Aug 23, 2018
0.0750
0.1170
0.0750
0.0852
7,051,005
+0.01(+15.60%)
Aug 22, 2018
0.0650
0.0750
0.0585
0.0737
1,122,177
+0.01(+13.38%)
Aug 21, 2018
0.0714
0.0770
0.0600
0.0650
1,040,686
-0.01(-13.33%)
Aug 20, 2018
0.0894
0.0925
0.0700
0.0750
2,270,146
-0.01(-16.48%)
Aug 17, 2018
0.0900
0.0900
0.0702
0.0898
1,415,600
-0.00(-0.11%)
Aug 16, 2018
0.0710
0.0900
0.0530
0.0899
4,154,215
+0.02(+28.43%)
Aug 15, 2018
0.1120
0.1120
0.0700
0.0700
3,108,529
-0.03(-31.37%)
Aug 14, 2018
0.1125
0.1300
0.0935
0.1020
3,846,010
-0.00(-0.97%)
Aug 13, 2018
0.0875
0.1048
0.0795
0.1030
4,877,755
+0.02(+22.18%)
Aug 10, 2018
0.1030
0.1100
0.0740
0.0843
11,174,800
-0.02(-18.94%)
Aug 09, 2018
0.1140
0.1590
0.0955
0.1040
9,257,337
-0.00(-3.70%)
Aug 08, 2018
0.1030
0.1240
0.0950
0.1080
3,067,498
+0.01(+10.66%)
Aug 07, 2018
0.0815
0.1175
0.0725
0.0976
8,593,217
+0.01(+16.19%)
Aug 06, 2018
0.0455
0.0893
0.0431
0.0840
6,876,996
+0.04(+85.02%)
Aug 03, 2018
0.0382
0.0460
0.0350
0.0454
2,478,400
+0.01(+18.85%)
Aug 02, 2018
0.0660
0.0670
0.0365
0.0382
11,525,091
-0.02(-36.33%)
Aug 01, 2018
0.0155
0.0679
0.0155
0.0600
25,466,558
+0.04(+294.74%)
Jul 31, 2018
0.0164
0.0171
0.0130
0.0152
1,299,194
-0.00(-9.52%)
Jul 30, 2018
0.0105
0.0168
0.0105
0.0168
2,530,070
+0.01(+55.56%)
Jul 27, 2018
0.0090
0.0119
0.0090
0.0108
1,290,200
+0.00(+8.00%)
Jul 26, 2018
0.0116
0.0120
0.0071
0.0100
2,638,481
-0.00(-13.94%)
Jul 25, 2018
0.0180
0.0180
0.0100
0.0116
2,126,596
-0.00(-25.03%)
Jul 24, 2018
0.0114
0.0180
0.0101
0.0155
2,116,092
+0.00(+34.78%)
Jul 23, 2018
0.0085
0.0135
0.0074
0.0115
1,383,925
+0.01(+76.92%)
Jul 20, 2018
0.0100
0.0100
0.0065
0.0065
841,176
+0.00(+0.00%)
Jul 19, 2018
0.0079
0.0104
0.0061
0.0065
2,042,234
-0.00(-4.41%)
Jul 17, 2018
0.0068
0.0068
0.0068
0
-0.00(-2.86%)
Jul 16, 2018
0.0056
0.0070
0.0056
0.0070
142,384
-0.00(-6.67%)
Jul 13, 2018
0.0075
0.0075
0.0056
0.0075
240,940
+0.00(+0.00%)
Jul 12, 2018
0.0070
0.0075
0.0057
0.0075
1,945,902
+0.00(+0.00%)
Jul 11, 2018
0.0080
0.0080
0.0065
0.0075
192,600
+0.00(+1.35%)
Jul 10, 2018
0.0070
0.0075
0.0068
0.0074
555,533
+0.00(+5.71%)
Jul 09, 2018
0.0095
0.0095
0.0095
0.0070
421,491
-0.00(-12.50%)
Jul 06, 2018
0.0120
0.0135
0.0080
0.0080
1,261,606
-0.00(-24.53%)
Jul 05, 2018
0.0165
0.0170
0.0106
0.0106
672,476
-0.01(-39.94%)
Jul 03, 2018
0.0176
0.0176
0.0176
0
+0.00(+1.44%)
Jul 02, 2018
0.0200
0.0230
0.0174
0.0174
1,348,897
-0.00(-0.57%)
Jun 29, 2018
0.0160
0.0200
0.0141
0.0175
960,126
+0.00(+16.67%)
Jun 28, 2018
0.0144
0.0150
0.0113
0.0150
1,514,941
+0.00(+4.17%)
Jun 27, 2018
0.0185
0.0189
0.0120
0.0144
1,071,352
-0.00(-20.13%)
Jun 26, 2018
0.0194
0.0217
0.0120
0.0180
1,676,758
+0.01(+38.69%)
Jun 25, 2018
0.0275
0.0275
0.0130
0.0130
1,562,938
-0.02(-60.00%)
Jun 22, 2018
0.0282
0.0420
0.0210
0.0325
717,694
+0.01(+38.30%)
Jun 21, 2018
0.0150
0.0300
0.0120
0.0235
2,010,267
+0.01(+46.88%)
Jun 20, 2018
0.0200
0.0200
0.0140
0.0160
234,297
-0.00(-20.00%)
Jun 19, 2018
0.0250
0.0280
0.0166
0.0200
1,029,157
-0.01(-28.57%)
Jun 18, 2018
0.0279
0.0280
0.0211
0.0280
69,650
-0.00(-0.71%)
Jun 15, 2018
0.0286
0.0286
0.0282
0
-0.00(-1.57%)
Jun 14, 2018
0.0240
0.0286
0.0240
0.0286
18,222
-0.00(-1.21%)
Jun 13, 2018
0.0310
0.0310
0.0231
0.0290
120,634
+0.00(+7.41%)
Jun 12, 2018
0.0270
0.0270
0.0270
0.0270
122,500
+0.00(+0.00%)
Jun 11, 2018
0.0310
0.0310
0.0260
0.0270
163,209
-0.00(-12.90%)
Jun 08, 2018
0.0306
0.0310
0.0250
0.0310
201,345
+0.00(+0.32%)
Jun 07, 2018
0.0309
0.0309
0.0309
0.0309
20,000
+0.00(+1.31%)
Jun 06, 2018
0.0310
0.0310
0.0290
0.0305
448,300
+0.00(+3.39%)
Jun 05, 2018
0.0425
0.0425
0.0201
0.0295
302,177
-0.02(-34.44%)
Jun 04, 2018
0.0305
0.0500
0.0305
0.0450
157,103
+0.00(+12.50%)
Jun 01, 2018
0.0176
0.0440
0.0176
0.0400
405,637
+0.02(+128.57%)
May 31, 2018
0.0600
0.0600
0.0175
0.0175
358,800
-0.02(-47.92%)
May 30, 2018
0.0650
0.0650
0.0330
0.0336
55,714
-0.00(-4.00%)
May 29, 2018
0.0450
0.0450
0.0350
0.0350
9,999
-0.04(-52.70%)
May 25, 2018
0.0740
0.0740
0.0740
0
-0.00(-1.20%)
May 24, 2018
0.0750
0.0750
0.0749
0.0749
7,999
-0.00(-4.89%)
May 23, 2018
0.0600
0.1000
0.0600
0.0788
9,419
+0.03(+54.41%)
May 18, 2018
0.0510
0.0510
0.0510
0
-0.00(-1.92%)
May 17, 2018
0.0524
0.0524
0.0520
0.0520
8,755
+0.00(+8.33%)
May 16, 2018
0.0400
0.0700
0.0400
0.0480
60,068
+0.02(+50.00%)
May 15, 2018
0.0300
0.0320
0.0300
0.0320
329,582
+0.01(+18.52%)
May 14, 2018
0.0300
0.0300
0.0270
0.0270
31,500
-0.00(-15.36%)
May 11, 2018
0.0325
0.0325
0.0280
0.0319
48,588
-0.00(-3.33%)
May 10, 2018
0.0400
0.0400
0.0201
0.0330
218,250
-0.01(-15.38%)
May 09, 2018
0.0390
0.0390
0.0390
0.0390
5,000
-0.00(-2.50%)
May 08, 2018
0.0300
0.0400
0.0300
0.0400
40,400
+0.01(+45.45%)
May 07, 2018
0.0420
0.0420
0.0275
0.0275
19,850
-0.02(-37.50%)
May 04, 2018
0.0440
0.0440
0.0440
0.0440
1,600
-0.00(-2.22%)
May 03, 2018
0.0450
0.0450
0.0450
0.0450
5,100
+0.01(+50.00%)
May 02, 2018
0.0300
0.0300
0.0300
0.0300
166
-0.00(-0.33%)
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.