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
Braxia Scientific Corp
(OP:
SHRMF
)
N/A
UNCHANGED
Last Price
Updated:
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, 2021
0.4500
0.5140
0.4500
0.4728
441,700
-0.00(-0.82%)
Apr 29, 2021
0.4803
0.5056
0.4521
0.4767
499,124
-0.01(-2.97%)
Apr 28, 2021
0.5700
0.5700
0.4812
0.4913
662,956
-0.06(-11.04%)
Apr 27, 2021
0.6078
0.6078
0.5315
0.5523
1,062,904
-0.04(-7.46%)
Apr 26, 2021
0.5399
0.6639
0.4970
0.5968
3,193,854
+0.09(+17.09%)
Apr 23, 2021
0.2900
0.5733
0.2900
0.5097
4,741,100
+0.22(+75.76%)
Apr 22, 2021
0.3044
0.3200
0.2850
0.2900
431,015
+0.00(+0.17%)
Apr 21, 2021
0.2730
0.2990
0.2610
0.2895
458,920
+0.01(+5.27%)
Apr 20, 2021
0.3075
0.3200
0.2655
0.2750
1,125,031
-0.04(-12.84%)
Apr 19, 2021
0.3850
0.3850
0.3100
0.3155
410,379
-0.01(-4.39%)
Apr 16, 2021
0.3100
0.3300
0.3020
0.3300
486,800
+0.02(+5.16%)
Apr 15, 2021
0.3200
0.3250
0.3100
0.3138
502,556
-0.00(-1.17%)
Apr 14, 2021
0.3300
0.3525
0.3175
0.3175
447,742
-0.02(-5.37%)
Apr 13, 2021
0.3650
0.3650
0.3300
0.3355
348,330
-0.01(-4.14%)
Apr 12, 2021
0.3625
0.3650
0.3100
0.3500
268,837
+0.01(+4.48%)
Apr 09, 2021
0.3650
0.3650
0.3200
0.3350
226,000
-0.01(-1.47%)
Apr 08, 2021
0.3400
0.3600
0.3250
0.3400
281,075
+0.00(+0.00%)
Apr 07, 2021
0.3650
0.3650
0.3300
0.3400
470,561
-0.00(-1.45%)
Apr 06, 2021
0.3795
0.3800
0.3115
0.3450
613,372
-0.03(-8.07%)
Apr 05, 2021
0.3560
0.3800
0.3560
0.3753
329,512
+0.01(+1.43%)
Apr 01, 2021
0.4025
0.4025
0.3600
0.3700
369,400
-0.01(-2.63%)
Mar 31, 2021
0.3500
0.4000
0.3330
0.3800
718,860
+0.04(+11.76%)
Mar 30, 2021
0.3750
0.3850
0.3350
0.3400
741,218
-0.03(-8.11%)
Mar 29, 2021
0.3800
0.3900
0.3655
0.3700
303,766
-0.00(-0.22%)
Mar 26, 2021
0.3655
0.4100
0.3501
0.3708
379,200
+0.01(+1.59%)
Mar 25, 2021
0.3700
0.3920
0.3500
0.3650
756,786
-0.04(-10.43%)
Mar 24, 2021
0.3810
0.4075
0.3550
0.4075
564,888
+0.04(+10.14%)
Mar 23, 2021
0.3925
0.4300
0.3550
0.3700
597,994
-0.03(-8.07%)
Mar 22, 2021
0.4200
0.4400
0.3750
0.4025
1,010,732
-0.02(-5.74%)
Mar 19, 2021
0.4300
0.4700
0.4125
0.4270
594,100
-0.01(-1.27%)
Mar 18, 2021
0.4400
0.5100
0.4100
0.4325
446,015
-0.03(-6.18%)
Mar 17, 2021
0.5200
0.5200
0.4350
0.4610
1,116,704
-0.03(-5.92%)
Mar 16, 2021
0.5200
0.5200
0.4600
0.4900
617,766
-0.01(-1.80%)
Mar 15, 2021
0.5200
0.5200
0.4700
0.4990
544,791
+0.02(+3.25%)
Mar 12, 2021
0.4350
0.5000
0.4350
0.4833
513,800
+0.01(+2.83%)
Mar 11, 2021
0.4700
0.4900
0.4520
0.4700
479,369
+0.01(+1.62%)
Mar 10, 2021
0.4750
0.4900
0.4390
0.4625
599,926
-0.00(-0.54%)
Mar 09, 2021
0.4500
0.4800
0.4400
0.4650
418,286
+0.03(+5.68%)
Mar 08, 2021
0.5150
0.5150
0.4150
0.4400
519,537
-0.02(-4.35%)
Mar 05, 2021
0.4300
0.4900
0.4000
0.4600
1,526,400
+0.00(+0.00%)
Mar 04, 2021
0.5700
0.5700
0.4285
0.4600
1,274,130
-0.09(-16.36%)
Mar 03, 2021
0.5750
0.5890
0.5210
0.5500
536,482
+0.00(+0.00%)
Mar 02, 2021
0.5650
0.5950
0.5350
0.5500
278,111
-0.01(-2.65%)
Mar 01, 2021
0.5335
0.5900
0.5200
0.5650
683,183
+0.04(+8.65%)
Feb 26, 2021
0.5501
0.5501
0.5010
0.5200
547,400
+0.01(+0.97%)
Feb 25, 2021
0.5850
0.6000
0.5050
0.5150
752,659
-0.07(-11.97%)
Feb 24, 2021
0.5800
0.6000
0.5500
0.5850
782,694
+0.01(+0.86%)
Feb 23, 2021
0.6200
0.6350
0.5200
0.5800
1,021,533
-0.05(-7.20%)
Feb 22, 2021
0.6400
0.6500
0.6000
0.6250
1,121,108
-0.01(-1.88%)
Feb 19, 2021
0.6550
0.6730
0.6250
0.6370
727,000
-0.02(-2.75%)
Feb 18, 2021
0.7350
0.7350
0.6250
0.6550
821,107
-0.03(-4.63%)
Feb 17, 2021
0.7790
0.7790
0.6200
0.6868
2,029,420
-0.08(-10.81%)
Feb 16, 2021
0.7900
0.8100
0.7532
0.7700
1,647,368
+0.02(+2.67%)
Feb 12, 2021
0.7377
0.7850
0.7010
0.7500
2,521,900
+0.06(+8.41%)
Feb 11, 2021
0.6500
0.7500
0.6150
0.6918
3,785,172
+0.07(+12.03%)
Feb 10, 2021
0.6500
0.6500
0.5500
0.6175
1,168,958
+0.02(+2.92%)
Feb 09, 2021
0.6499
0.6500
0.5900
0.6000
952,304
+0.01(+1.52%)
Feb 08, 2021
0.6010
0.6400
0.5600
0.5910
1,067,227
-0.01(-2.31%)
Feb 05, 2021
0.6126
0.6300
0.5900
0.6050
724,300
+0.01(+0.83%)
Feb 04, 2021
0.6000
0.6150
0.5600
0.6000
1,058,913
+0.01(+1.69%)
Feb 03, 2021
0.5921
0.6300
0.5600
0.5900
876,873
+0.00(+0.68%)
Feb 02, 2021
0.5951
1.206
0.5400
0.5860
699,384
-0.01(-1.53%)
Feb 01, 2021
0.6200
0.6400
0.5550
0.5951
911,686
-0.00(-0.82%)
Jan 29, 2021
0.6700
0.6700
0.5800
0.6000
1,015,200
-0.02(-3.23%)
Jan 28, 2021
0.6600
0.6800
0.5550
0.6200
1,967,936
-0.05(-7.46%)
Jan 27, 2021
0.7500
0.7500
0.6400
0.6700
1,098,093
-0.05(-6.94%)
Jan 26, 2021
0.6650
0.7400
0.6484
0.7200
2,184,937
+0.07(+11.11%)
Jan 25, 2021
0.6700
0.6800
0.6240
0.6480
1,199,202
+0.01(+2.00%)
Jan 22, 2021
0.6400
0.6620
0.6150
0.6353
653,400
-0.00(-0.58%)
Jan 21, 2021
0.6900
0.7000
0.6037
0.6390
1,116,672
-0.01(-1.69%)
Jan 20, 2021
0.6600
0.6900
0.6470
0.6500
970,064
-0.01(-1.89%)
Jan 19, 2021
0.6950
1.212
0.6600
0.6625
912,931
+0.00(+0.38%)
Jan 15, 2021
0.6801
0.6925
0.6200
0.6600
933,600
-0.00(-0.20%)
Jan 14, 2021
0.6780
0.7000
0.6500
0.6613
1,357,039
-0.02(-2.46%)
Jan 13, 2021
0.6900
0.7000
0.6500
0.6780
653,916
-0.00(-0.29%)
Jan 12, 2021
0.6600
0.6800
0.6480
0.6800
805,914
+0.03(+5.02%)
Jan 11, 2021
0.6500
0.6800
0.6100
0.6475
893,860
+0.02(+2.37%)
Jan 08, 2021
0.6900
0.6925
0.6250
0.6325
1,163,800
-0.04(-5.39%)
Jan 07, 2021
0.6500
0.6980
0.6320
0.6685
660,852
+0.02(+2.85%)
Jan 06, 2021
0.6900
0.7300
0.6030
0.6500
1,399,953
-0.03(-4.41%)
Jan 05, 2021
0.6500
0.6825
0.6200
0.6800
802,500
+0.04(+6.80%)
Jan 04, 2021
0.6100
0.6700
0.6100
0.6367
736,366
+0.02(+3.19%)
Dec 31, 2020
0.6170
0.6170
0.6170
1,036,433
+0.01(+0.82%)
Dec 30, 2020
0.6600
0.6770
0.6100
0.6120
1,036,433
-0.04(-5.56%)
Dec 29, 2020
0.7000
0.7500
0.6100
0.6480
1,539,943
-0.04(-6.09%)
Dec 28, 2020
0.7250
0.7975
0.6800
0.6900
1,152,020
-0.03(-3.83%)
Dec 24, 2020
0.6516
0.7700
0.6516
0.7175
861,200
+0.06(+9.86%)
Dec 23, 2020
0.6450
0.6850
0.6000
0.6531
1,186,296
+0.03(+5.59%)
Dec 22, 2020
0.7350
0.7500
0.5900
0.6185
2,420,251
-0.11(-14.69%)
Dec 21, 2020
0.8450
0.8850
0.7000
0.7250
1,415,294
-0.07(-8.23%)
Dec 18, 2020
0.7900
0.8085
0.7500
0.7900
1,495,900
+0.04(+5.33%)
Dec 17, 2020
0.7350
0.8000
0.6875
0.7500
1,741,114
+0.07(+10.62%)
Dec 16, 2020
0.7200
0.8000
0.6600
0.6780
1,893,309
-0.05(-6.80%)
Dec 15, 2020
0.9500
1.050
0.7000
0.7275
4,655,432
-0.21(-22.62%)
Dec 14, 2020
0.8500
1.060
0.8405
0.9402
6,299,469
+0.13(+16.07%)
Dec 11, 2020
0.7000
0.8300
0.6620
0.8100
3,479,800
+0.12(+17.39%)
Dec 10, 2020
0.6800
0.8500
0.6300
0.6900
5,624,293
+0.02(+3.09%)
Dec 09, 2020
0.4780
0.6700
0.4600
0.6693
4,932,741
+0.21(+45.50%)
Dec 08, 2020
0.4200
0.4900
0.4200
0.4600
1,441,754
-0.02(-4.17%)
Dec 07, 2020
0.4100
0.5090
0.4100
0.4800
1,304,568
+0.02(+4.35%)
Dec 04, 2020
0.4800
0.4900
0.4300
0.4600
873,600
+0.02(+4.55%)
Dec 03, 2020
0.4900
0.4900
0.4300
0.4400
562,288
+0.01(+1.50%)
Dec 02, 2020
0.4600
0.4700
0.4000
0.4335
573,628
-0.01(-2.80%)
Dec 01, 2020
0.4700
0.4800
0.4100
0.4460
721,595
-0.01(-3.04%)
Nov 30, 2020
0.4750
0.5100
0.4550
0.4600
1,247,473
-0.03(-6.12%)
Nov 27, 2020
0.5700
0.5900
0.4710
0.4900
535,600
-0.03(-5.22%)
Nov 25, 2020
0.5400
0.5900
0.4560
0.5170
1,383,000
-0.02(-4.26%)
Nov 24, 2020
0.5495
0.6500
0.5100
0.5400
1,764,092
+0.02(+3.41%)
Nov 23, 2020
0.4900
0.5275
0.4796
0.5222
666,898
+0.03(+6.57%)
Nov 20, 2020
0.4900
0.5000
0.4600
0.4900
250,600
+0.00(+0.31%)
Nov 19, 2020
0.4850
0.5000
0.4600
0.4885
211,590
-0.00(-0.31%)
Nov 18, 2020
0.5050
0.5150
0.4550
0.4900
351,170
+0.00(+0.51%)
Nov 17, 2020
0.5000
0.5000
0.4500
0.4875
289,686
+0.01(+1.56%)
Nov 16, 2020
0.5000
0.5100
0.4800
0.4800
368,221
+0.01(+1.05%)
Nov 13, 2020
0.4900
0.4900
0.4500
0.4750
197,200
+0.02(+5.56%)
Nov 12, 2020
0.4300
0.5000
0.4000
0.4500
541,192
+0.00(+0.00%)
Nov 11, 2020
0.4310
0.5100
0.4310
0.4500
334,813
-0.01(-2.20%)
Nov 10, 2020
0.5300
0.5390
0.4500
0.4601
440,759
-0.01(-2.11%)
Nov 09, 2020
0.4605
0.6547
0.4400
0.4700
886,807
+0.04(+9.30%)
Nov 06, 2020
0.4368
0.4593
0.4140
0.4300
540,500
+0.02(+4.88%)
Nov 05, 2020
0.3510
0.4280
0.3510
0.4100
420,555
+0.05(+13.89%)
Nov 04, 2020
0.3850
0.4317
0.3300
0.3600
719,579
+0.03(+9.76%)
Nov 03, 2020
0.3300
0.3500
0.3000
0.3280
335,147
-0.00(-0.61%)
Nov 02, 2020
0.3063
0.3850
0.3063
0.3300
212,459
-0.02(-5.17%)
Oct 30, 2020
0.3300
0.3500
0.3100
0.3480
171,400
+0.04(+11.50%)
Oct 29, 2020
0.3080
0.3300
0.3050
0.3121
315,259
+0.01(+1.93%)
Oct 28, 2020
0.3995
0.3995
0.3000
0.3062
574,073
-0.06(-16.16%)
Oct 27, 2020
0.3900
0.3900
0.3550
0.3652
446,095
-0.02(-6.36%)
Oct 26, 2020
0.3800
0.4250
0.3700
0.3900
204,708
-0.02(-3.70%)
Oct 23, 2020
0.4475
0.4475
0.3901
0.4050
134,600
-0.01(-1.70%)
Oct 22, 2020
0.4175
0.4550
0.4000
0.4120
256,894
-0.01(-1.90%)
Oct 21, 2020
0.4238
0.4358
0.3905
0.4200
296,574
+0.00(+0.60%)
Oct 20, 2020
0.4000
0.4600
0.4000
0.4175
211,061
+0.00(+0.12%)
Oct 19, 2020
0.3900
0.4700
0.3700
0.4170
437,983
+0.03(+6.92%)
Oct 16, 2020
0.3836
0.4250
0.3800
0.3900
384,400
-0.01(-2.50%)
Oct 15, 2020
0.4175
0.4330
0.3700
0.4000
684,721
-0.02(-4.76%)
Oct 14, 2020
0.4700
0.4750
0.4000
0.4200
487,896
-0.03(-6.67%)
Oct 13, 2020
0.5155
0.5400
0.4170
0.4500
690,753
-0.06(-11.94%)
Oct 12, 2020
0.5475
0.5800
0.5110
0.5110
371,694
-0.02(-3.58%)
Oct 09, 2020
0.5450
0.5999
0.5100
0.5300
618,100
+0.02(+2.91%)
Oct 08, 2020
0.4950
0.5500
0.4600
0.5150
561,681
+0.02(+3.00%)
Oct 07, 2020
0.3510
0.5000
0.3510
0.5000
820,037
+0.08(+19.45%)
Oct 06, 2020
0.4300
0.4600
0.4000
0.4186
447,993
+0.01(+2.10%)
Oct 05, 2020
0.4730
0.4730
0.3800
0.4100
535,831
-0.02(-4.09%)
Oct 02, 2020
0.3350
0.4400
0.3350
0.4275
406,600
+0.03(+6.87%)
Oct 01, 2020
0.4000
0.4500
0.4000
0.4000
166,266
-0.01(-3.47%)
Sep 30, 2020
0.4250
0.4800
0.3900
0.4144
323,362
+0.02(+6.26%)
Sep 29, 2020
0.4300
0.4800
0.3600
0.3900
659,771
-0.05(-11.36%)
Sep 28, 2020
0.4950
0.5269
0.3812
0.4400
808,672
-0.02(-4.35%)
Sep 25, 2020
0.5350
0.5455
0.4000
0.4600
1,198,100
-0.02(-4.01%)
Sep 24, 2020
0.4095
0.5000
0.4095
0.4792
918,321
+0.05(+11.44%)
Sep 23, 2020
0.4300
0.4525
0.3911
0.4300
776,462
+0.04(+10.26%)
Sep 22, 2020
0.4350
0.4350
0.3300
0.3900
1,308,250
+0.02(+4.00%)
Sep 21, 2020
0.3375
0.3800
0.3300
0.3750
687,738
+0.05(+17.19%)
Sep 18, 2020
0.3462
0.3462
0.2860
0.3200
325,100
+0.02(+7.71%)
Sep 17, 2020
0.3050
0.3168
0.2800
0.2971
251,667
+0.03(+9.63%)
Sep 16, 2020
0.2500
0.3101
0.2500
0.2710
220,886
-0.01(-5.24%)
Sep 15, 2020
0.2500
0.3000
0.2500
0.2860
265,657
+0.00(+0.95%)
Sep 14, 2020
0.2975
0.3050
0.2620
0.2833
395,507
-0.01(-3.97%)
Sep 11, 2020
0.3000
0.3000
0.2800
0.2950
171,400
+0.01(+1.72%)
Sep 10, 2020
0.2741
0.3000
0.2741
0.2900
282,778
+0.00(+0.07%)
Sep 09, 2020
0.3000
0.3450
0.2819
0.2898
273,308
-0.01(-3.40%)
Sep 08, 2020
0.3000
0.3300
0.2805
0.3000
394,300
-0.03(-8.14%)
Sep 04, 2020
0.3599
0.3599
0.3100
0.3266
253,200
-0.01(-2.68%)
Sep 03, 2020
0.3799
0.4958
0.2975
0.3356
600,381
+0.02(+4.88%)
Sep 02, 2020
0.3799
0.5429
0.3176
0.3200
201,171
-0.05(-13.51%)
Sep 01, 2020
0.3600
0.3800
0.3120
0.3700
346,182
+0.01(+2.78%)
Aug 31, 2020
0.3358
0.3699
0.3075
0.3600
569,506
+0.03(+9.09%)
Aug 28, 2020
0.3010
0.3500
0.3010
0.3300
615,900
+0.00(+0.61%)
Aug 27, 2020
0.3510
0.3600
0.3120
0.3280
589,173
-0.03(-8.89%)
Aug 26, 2020
0.3700
0.3800
0.3400
0.3600
299,700
-0.02(-5.26%)
Aug 25, 2020
0.3905
0.5306
0.3600
0.3800
459,867
-0.02(-5.00%)
Aug 24, 2020
0.4000
0.4496
0.3800
0.4000
333,490
+0.00(+0.00%)
Aug 21, 2020
0.3950
0.4545
0.3800
0.4000
317,200
+0.00(+0.00%)
Aug 20, 2020
0.4210
0.5286
0.3850
0.4000
345,651
-0.02(-5.21%)
Aug 19, 2020
0.4225
0.5320
0.4100
0.4220
256,770
-0.01(-2.99%)
Aug 18, 2020
0.4800
0.4800
0.4230
0.4350
267,636
-0.04(-9.37%)
Aug 17, 2020
0.4750
0.4990
0.4200
0.4800
511,403
+0.04(+9.09%)
Aug 14, 2020
0.4500
0.4950
0.4200
0.4400
183,200
-0.03(-6.38%)
Aug 13, 2020
0.4985
0.5000
0.4300
0.4700
263,864
-0.01(-2.08%)
Aug 12, 2020
0.4700
0.4800
0.4650
0.4800
247,616
+0.02(+3.27%)
Aug 11, 2020
0.4390
0.4800
0.4120
0.4648
230,804
+0.04(+9.36%)
Aug 10, 2020
0.4325
0.4325
0.4100
0.4250
142,100
+0.02(+3.66%)
Aug 07, 2020
0.4050
0.4386
0.3987
0.4100
174,400
+0.01(+2.83%)
Aug 06, 2020
0.4300
0.4300
0.3920
0.3987
284,491
-0.02(-3.97%)
Aug 05, 2020
0.4300
0.4300
0.4000
0.4152
145,301
+0.01(+3.54%)
Aug 04, 2020
0.3510
0.4370
0.3510
0.4010
180,779
-0.02(-4.52%)
Aug 03, 2020
0.4001
0.4400
0.3900
0.4200
233,156
+0.00(+0.02%)
Jul 31, 2020
0.3694
0.4450
0.3694
0.4199
200,800
-0.02(-4.35%)
Jul 30, 2020
0.4243
0.4450
0.4105
0.4390
101,412
-0.00(-0.23%)
Jul 29, 2020
0.4500
0.4500
0.4005
0.4400
181,389
+0.00(+0.23%)
Jul 28, 2020
0.4488
0.4500
0.4100
0.4390
123,565
-0.01(-1.35%)
Jul 27, 2020
0.4839
0.4839
0.4200
0.4450
224,770
+0.04(+11.25%)
Jul 24, 2020
0.5000
0.5000
0.4000
0.4000
184,900
-0.02(-3.66%)
Jul 23, 2020
0.4100
0.4665
0.3800
0.4152
204,858
-0.02(-4.68%)
Jul 22, 2020
0.4250
0.4600
0.4200
0.4356
199,791
+0.02(+3.71%)
Jul 21, 2020
0.4337
0.5000
0.4000
0.4200
544,277
-0.04(-8.70%)
Jul 20, 2020
0.4803
0.4900
0.4500
0.4600
163,501
-0.02(-4.25%)
Jul 17, 2020
0.4000
0.4900
0.4000
0.4804
411,300
+0.02(+4.43%)
Jul 16, 2020
0.4800
0.4800
0.4600
0.4600
152,053
-0.01(-2.11%)
Jul 15, 2020
0.4700
0.4900
0.4600
0.4699
467,913
-0.02(-4.10%)
Jul 14, 2020
0.5100
0.5724
0.4500
0.4900
247,971
-0.02(-3.92%)
Jul 13, 2020
0.5450
0.5829
0.5001
0.5100
432,490
-0.01(-1.92%)
Jul 10, 2020
0.5000
0.5889
0.4800
0.5200
246,200
+0.01(+1.96%)
Jul 09, 2020
0.5350
0.5888
0.5001
0.5100
232,590
-0.03(-5.56%)
Jul 08, 2020
0.5700
0.5800
0.5150
0.5400
310,213
-0.04(-6.90%)
Jul 07, 2020
0.5359
0.6075
0.5359
0.5800
139,179
-0.02(-3.81%)
Jul 06, 2020
0.6500
0.6500
0.6000
0.6030
219,791
-0.01(-1.15%)
Jul 02, 2020
0.6000
0.6880
0.6000
0.6100
176,200
-0.02(-3.17%)
Jul 01, 2020
0.6500
0.6600
0.6000
0.6300
260,813
-0.02(-3.06%)
Jun 30, 2020
0.6500
0.6675
0.5600
0.6499
231,583
+0.01(+1.06%)
Jun 29, 2020
0.5450
0.7040
0.4850
0.6431
1,002,029
+0.09(+16.93%)
Jun 26, 2020
0.5487
0.5500
0.4701
0.5500
598,300
+0.04(+8.37%)
Jun 25, 2020
0.5150
0.5200
0.4700
0.5075
289,810
+0.01(+1.50%)
Jun 24, 2020
0.5444
0.5444
0.4900
0.5000
482,418
-0.02(-3.85%)
Jun 23, 2020
0.5000
0.5500
0.5000
0.5200
589,381
+0.02(+4.00%)
Jun 22, 2020
0.6400
0.6800
0.4600
0.5000
2,230,033
-0.16(-24.02%)
Jun 19, 2020
0.6620
0.7100
0.6100
0.6581
647,100
+0.04(+6.15%)
Jun 18, 2020
0.6091
0.6600
0.6000
0.6200
529,330
-0.05(-7.09%)
Jun 17, 2020
0.7500
0.7500
0.6550
0.6673
587,272
-0.04(-6.29%)
Jun 16, 2020
0.6960
0.7540
0.6960
0.7121
563,032
-0.04(-4.82%)
Jun 15, 2020
0.8550
0.8550
0.7300
0.7482
670,105
-0.07(-8.76%)
Jun 12, 2020
0.7100
0.8240
0.7096
0.8200
671,500
+0.09(+12.21%)
Jun 11, 2020
0.8200
0.8255
0.7200
0.7308
811,195
-0.09(-10.88%)
Jun 10, 2020
0.9070
0.9070
0.7999
0.8200
669,271
-0.05(-5.69%)
Jun 09, 2020
0.9000
0.9023
0.8395
0.8695
563,475
-0.03(-3.39%)
Jun 08, 2020
0.8880
0.9780
0.8387
0.9000
856,835
+0.05(+5.88%)
Jun 05, 2020
0.8690
0.9963
0.8181
0.8500
1,152,600
-0.04(-4.49%)
Jun 04, 2020
1.000
1.015
0.8869
0.8900
905,712
-0.11(-10.96%)
Jun 03, 2020
1.123
1.180
0.9893
0.9995
846,766
-0.17(-14.57%)
Jun 02, 2020
1.210
1.300
1.060
1.170
899,738
-0.08(-6.40%)
Jun 01, 2020
1.360
1.360
1.220
1.250
501,809
-0.09(-6.72%)
May 29, 2020
1.300
1.360
1.170
1.340
596,400
+0.09(+7.51%)
May 28, 2020
1.295
1.330
1.245
1.246
416,315
-0.05(-4.12%)
May 27, 2020
1.330
1.330
1.240
1.300
564,863
-0.03(-2.26%)
May 26, 2020
1.407
1.421
1.300
1.330
598,867
+0.15(+12.71%)
May 22, 2020
1.270
1.290
1.140
1.180
1,141,200
-0.17(-12.59%)
May 21, 2020
1.410
1.500
1.230
1.350
1,468,929
-0.11(-7.53%)
May 20, 2020
1.730
1.740
1.250
1.460
3,845,768
-0.27(-15.61%)
May 19, 2020
1.610
1.730
1.460
1.730
1,796,785
+0.12(+7.45%)
May 18, 2020
1.500
1.650
1.450
1.610
1,861,314
+0.29(+21.97%)
May 15, 2020
1.120
1.530
1.080
1.320
4,181,700
+0.29(+28.16%)
May 14, 2020
0.9580
1.050
0.9000
1.030
1,554,242
+0.15(+16.38%)
May 13, 2020
0.8660
0.8950
0.8000
0.8850
1,065,683
+0.06(+7.91%)
May 12, 2020
0.7100
0.8500
0.6890
0.8201
1,089,931
+0.11(+15.51%)
May 11, 2020
0.7560
0.7560
0.6900
0.7100
416,148
+0.00(+0.16%)
May 08, 2020
0.7206
0.7580
0.7000
0.7089
689,900
-0.01(-1.54%)
May 07, 2020
0.7300
0.7364
0.6911
0.7200
1,021,021
+0.03(+4.35%)
May 06, 2020
0.7625
0.7950
0.6200
0.6900
838,596
-0.07(-9.21%)
May 05, 2020
0.8000
0.9983
0.7500
0.7600
638,713
+0.01(+1.33%)
May 04, 2020
0.6905
0.7975
0.6635
0.7500
366,699
+0.05(+6.99%)
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.