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
Transglobal Assets Inc
(OP:
TMSH
)
0.0003
UNCHANGED
Streaming Delayed Price
Updated: 1:03 PM EDT, Jun 12, 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 10, 2012
0.0035
0.0035
0.0035
0
+0.00(+0.00%)
Apr 09, 2012
0.0035
0.0035
0.0035
0.0035
33,500
+0.00(+0.00%)
Apr 02, 2012
0.0035
0.0035
0.0035
0
-0.00(-12.50%)
Mar 30, 2012
0.0040
0.0040
0.0040
0.0040
100,000
+0.00(+14.29%)
Mar 27, 2012
0.0035
0.0035
0.0035
0
-0.00(-12.50%)
Mar 23, 2012
0.0040
0.0040
0.0040
0
+0.00(+14.29%)
Mar 19, 2012
0.0035
0.0035
0.0035
0
-0.00(-22.22%)
Mar 09, 2012
0.0045
0.0045
0.0045
0
+0.00(+0.00%)
Mar 07, 2012
0.0045
0.0045
0.0045
0
+0.00(+50.00%)
Mar 05, 2012
0.0030
0.0030
0.0030
0
+0.00(+20.00%)
Mar 02, 2012
0.0025
0.0025
0.0025
0.0025
35,000
+0.00(+25.00%)
Mar 01, 2012
0.0021
0.0021
0.0020
0.0020
712,300
-0.00(-4.76%)
Feb 29, 2012
0.0030
0.0030
0.0021
0.0021
824,875
-0.00(-30.00%)
Feb 27, 2012
0.0030
0.0030
0.0030
0
+0.00(+0.00%)
Feb 24, 2012
0.0030
0.0030
0.0030
0.0030
120,800
+0.00(+0.00%)
Feb 23, 2012
0.0031
0.0031
0.0030
0.0030
450,000
+0.00(+0.00%)
Feb 22, 2012
0.0040
0.0040
0.0030
0.0030
405,000
-0.00(-25.00%)
Feb 21, 2012
0.0050
0.0050
0.0040
0.0040
160,000
-0.00(-20.00%)
Feb 17, 2012
0.0050
0.0050
0.0050
0.0050
10,000
+0.00(+0.00%)
Feb 16, 2012
0.0040
0.0050
0.0040
0.0050
158,500
+0.00(+25.00%)
Feb 14, 2012
0.0040
0.0040
0.0040
0
+0.00(+100.00%)
Feb 13, 2012
0.0020
0.0020
0.0020
0.0020
1,000
+0.00(+0.00%)
Feb 10, 2012
0.0020
0.0020
0.0020
0.0020
300,000
-0.00(-50.00%)
Feb 09, 2012
0.0040
0.0040
0.0040
0.0040
7,250
+0.00(+33.33%)
Feb 08, 2012
0.0030
0.0030
0.0030
0.0030
23,500
+0.00(+0.00%)
Feb 07, 2012
0.0030
0.0030
0.0030
0.0030
23,500
+0.00(+0.00%)
Feb 06, 2012
0.0030
0.0030
0.0030
0.0030
3,000
+0.00(+0.00%)
Feb 03, 2012
0.0030
0.0030
0.0030
0.0030
124,200
+0.00(+50.00%)
Feb 01, 2012
0.0020
0.0020
0.0020
0
+0.00(+0.00%)
Jan 30, 2012
0.0020
0.0020
0.0020
0.0020
0
-0.00(-50.00%)
Jan 19, 2012
0.0040
0.0040
0.0040
0.0040
0
+0.00(+100.00%)
Jan 17, 2012
0.0020
0.0020
0.0020
0
-0.00(-70.59%)
Jan 13, 2012
0.0068
0.0068
0.0068
0.0068
45,300
+0.00(+36.00%)
Jan 12, 2012
0.0050
0.0050
0.0050
0.0050
26,950
-0.00(-16.67%)
Jan 10, 2012
0.0060
0.0060
0.0060
0
-0.00(-7.69%)
Dec 30, 2011
0.0065
0.0065
0.0065
0
+0.00(+0.00%)
Dec 29, 2011
0.0022
0.0065
0.0022
0.0065
222,000
+0.00(+282.35%)
Dec 27, 2011
0.0017
0.0017
0.0017
0.0017
0
-0.00(-57.50%)
Dec 23, 2011
0.0017
0.0040
0.0017
0.0040
15,200
-0.00(-20.00%)
Dec 21, 2011
0.0016
0.0050
0.0016
0.0050
16,100
+0.00(+150.00%)
Dec 20, 2011
0.0021
0.0021
0.0015
0.0020
203,461
-0.00(-4.76%)
Dec 19, 2011
0.0021
0.0021
0.0021
0.0021
10,704
-0.00(-4.55%)
Dec 15, 2011
0.0022
0.0022
0.0022
0.0022
0
-0.00(-56.00%)
Dec 12, 2011
0.0050
0.0050
0.0050
0.0050
0
-0.00(-28.57%)
Dec 08, 2011
0.0070
0.0070
0.0070
0
+0.00(+16.67%)
Dec 06, 2011
0.0060
0.0060
0.0060
0
+0.00(+50.00%)
Dec 05, 2011
0.0040
0.0070
0.0040
0.0040
293,900
-0.00(-55.56%)
Dec 02, 2011
0.0045
0.0090
0.0040
0.0090
134,700
-0.00(-4.26%)
Dec 01, 2011
0.0054
0.0094
0.0054
0.0094
74,700
-0.00(-6.00%)
Nov 30, 2011
0.0055
0.0100
0.0050
0.0100
457,700
+0.00(+0.00%)
Nov 29, 2011
0.0050
0.0100
0.0050
0.0100
201,000
+0.00(+0.00%)
Nov 22, 2011
0.0100
0.0100
0.0100
0
+0.00(+25.00%)
Nov 17, 2011
0.0080
0.0080
0.0080
0
+0.00(+60.00%)
Nov 16, 2011
0.0050
0.0050
0.0050
0.0050
200,000
-0.00(-37.50%)
Nov 15, 2011
0.0060
0.0080
0.0050
0.0080
345,000
+0.00(+0.00%)
Nov 10, 2011
0.0080
0.0080
0.0080
0
+0.00(+0.00%)
Nov 09, 2011
0.0070
0.0080
0.0060
0.0080
168,000
+0.00(+0.00%)
Nov 08, 2011
0.0080
0.0090
0.0070
0.0080
236,200
-0.00(-11.11%)
Nov 03, 2011
0.0090
0.0090
0.0090
0
-0.00(-10.00%)
Nov 01, 2011
0.0100
0.0100
0.0100
0
+0.00(+25.00%)
Oct 31, 2011
0.0100
0.0100
0.0080
0.0080
84,000
-0.00(-20.00%)
Oct 28, 2011
0.0091
0.0100
0.0070
0.0100
215,600
-0.00(-16.67%)
Oct 26, 2011
0.0120
0.0120
0.0120
0
+0.00(+0.00%)
Oct 25, 2011
0.0100
0.0120
0.0100
0.0120
8,530
+0.00(+0.00%)
Oct 24, 2011
0.0100
0.0120
0.0100
0.0120
135,500
+0.00(+20.00%)
Oct 21, 2011
0.0100
0.0100
0.0100
0.0100
103,900
-0.00(-9.09%)
Oct 20, 2011
0.0110
0.0110
0.0090
0.0110
259,800
+0.00(+0.00%)
Oct 19, 2011
0.0100
0.0110
0.0100
0.0110
189,562
+0.00(+0.00%)
Oct 18, 2011
0.0110
0.0110
0.0090
0.0110
138,500
-0.00(-8.33%)
Oct 17, 2011
0.0115
0.0120
0.0100
0.0120
66,500
+0.00(+0.84%)
Oct 14, 2011
0.0100
0.0125
0.0071
0.0119
232,500
+0.00(+17.82%)
Oct 13, 2011
0.0115
0.0121
0.0101
0.0101
248,000
-0.00(-27.86%)
Oct 11, 2011
0.0140
0.0140
0.0140
0
-0.00(-22.22%)
Oct 10, 2011
0.0141
0.0180
0.0141
0.0180
29,500
+0.00(+0.00%)
Oct 06, 2011
0.0180
0.0180
0.0180
0
+0.00(+0.00%)
Oct 05, 2011
0.0180
0.0180
0.0120
0.0180
116,000
+0.00(+0.56%)
Oct 04, 2011
0.0180
0.0180
0.0179
0.0179
4,000
-0.00(-0.56%)
Oct 03, 2011
0.0170
0.0180
0.0170
0.0180
21,300
-0.00(-6.74%)
Sep 30, 2011
0.0184
0.0194
0.0170
0.0193
250,104
+0.00(+4.89%)
Sep 29, 2011
0.0150
0.0195
0.0101
0.0184
244,500
-0.00(-19.65%)
Sep 28, 2011
0.0180
0.0239
0.0152
0.0229
206,700
+0.00(+14.50%)
Sep 27, 2011
0.0100
0.0200
0.0100
0.0200
92,500
+0.01(+100.00%)
Sep 26, 2011
0.0112
0.0112
0.0100
0.0100
90,000
-0.00(-9.91%)
Sep 23, 2011
0.0100
0.0125
0.0100
0.0111
39,000
+0.00(+11.00%)
Sep 22, 2011
0.0095
0.0100
0.0090
0.0100
73,700
+0.00(+5.26%)
Sep 21, 2011
0.0090
0.0095
0.0081
0.0095
65,050
+0.00(+0.00%)
Sep 20, 2011
0.0095
0.0095
0.0095
0.0095
5,000
-0.00(-5.00%)
Sep 19, 2011
0.0139
0.0139
0.0070
0.0100
1,880,150
-0.00(-28.06%)
Sep 16, 2011
0.0150
0.0150
0.0101
0.0139
214,876
-0.00(-7.33%)
Sep 15, 2011
0.0120
0.0198
0.0100
0.0150
269,950
+0.00(+50.00%)
Sep 14, 2011
0.0080
0.0100
0.0080
0.0100
525,938
+0.00(+11.11%)
Sep 13, 2011
0.0120
0.0120
0.0090
0.0090
126,500
-0.00(-10.00%)
Sep 12, 2011
0.0080
0.0100
0.0080
0.0100
100,000
+0.00(+0.00%)
Sep 09, 2011
0.0120
0.0120
0.0070
0.0100
358,500
-0.00(-16.67%)
Sep 08, 2011
0.0111
0.0130
0.0100
0.0120
320,001
-0.00(-20.00%)
Sep 07, 2011
0.0200
0.0200
0.0087
0.0150
220,000
-0.01(-40.00%)
Sep 02, 2011
0.0250
0.0250
0.0250
0
-0.00(-16.39%)
Sep 01, 2011
0.0210
0.0300
0.0200
0.0299
57,200
+0.00(+0.00%)
Aug 26, 2011
0.0299
0.0299
0.0299
0
-0.00(-12.57%)
Aug 25, 2011
0.0343
0.0343
0.0342
0.0342
22,575
+0.00(+14.77%)
Aug 24, 2011
0.0210
0.0298
0.0210
0.0298
5,100
-0.00(-13.12%)
Aug 23, 2011
0.0200
0.0343
0.0200
0.0343
201,200
+0.00(+0.00%)
Aug 22, 2011
0.0250
0.0343
0.0200
0.0343
5,955
-0.00(-0.29%)
Aug 18, 2011
0.0344
0.0344
0.0344
0
+0.00(+14.67%)
Aug 17, 2011
0.0349
0.0349
0.0300
0.0300
1,085
-0.01(-21.87%)
Aug 11, 2011
0.0384
0.0384
0.0384
0
+0.01(+28.00%)
Aug 10, 2011
0.0275
0.0384
0.0275
0.0300
156,265
+0.00(+9.09%)
Aug 09, 2011
0.0180
0.0399
0.0180
0.0275
25,515
-0.00(-8.33%)
Aug 08, 2011
0.0276
0.0399
0.0175
0.0300
224,650
-0.01(-16.67%)
Aug 04, 2011
0.0360
0.0360
0.0360
0.0360
0
-0.00(-10.00%)
Aug 02, 2011
0.0400
0.0400
0.0400
0
-0.00(-3.15%)
Aug 01, 2011
0.0300
0.0413
0.0300
0.0413
73,500
+0.00(+0.00%)
Jul 28, 2011
0.0413
0.0413
0.0413
0
+0.00(+0.00%)
Jul 26, 2011
0.0413
0.0413
0.0413
0
+0.00(+0.73%)
Jul 25, 2011
0.0418
0.0418
0.0261
0.0410
20,800
+0.02(+64.00%)
Jul 22, 2011
0.0250
0.0415
0.0250
0.0250
1,300
-0.02(-40.33%)
Jul 21, 2011
0.0301
0.0419
0.0300
0.0419
53,880
+0.01(+16.39%)
Jul 20, 2011
0.0317
0.0420
0.0280
0.0360
155,100
-0.00(-10.00%)
Jul 19, 2011
0.0400
0.0400
0.0400
0.0400
2,300
-0.00(-9.09%)
Jul 18, 2011
0.0350
0.0440
0.0321
0.0440
26,140
-0.00(-1.79%)
Jul 15, 2011
0.0305
0.0489
0.0301
0.0448
124,500
+0.00(+7.43%)
Jul 14, 2011
0.0400
0.0474
0.0361
0.0417
159,700
-0.01(-12.21%)
Jul 13, 2011
0.0475
0.0475
0.0475
0.0475
54,365
+0.00(+0.21%)
Jul 12, 2011
0.0400
0.0480
0.0351
0.0474
144,650
-0.01(-13.82%)
Jul 11, 2011
0.0650
0.0650
0.0450
0.0550
129,055
-0.01(-14.06%)
Jul 08, 2011
0.0465
0.0640
0.0465
0.0640
27,925
-0.00(-1.54%)
Jul 07, 2011
0.0580
0.0650
0.0550
0.0650
111,000
-0.00(-2.99%)
Jul 06, 2011
0.0600
0.0670
0.0550
0.0670
19,875
+0.00(+4.69%)
Jul 01, 2011
0.0640
0.0640
0.0640
0
-0.01(-17.84%)
Jun 30, 2011
0.0600
0.0779
0.0575
0.0779
122,500
+0.02(+29.83%)
Jun 29, 2011
0.0610
0.0610
0.0600
0.0600
34,800
-0.01(-8.54%)
Jun 28, 2011
0.0675
0.0700
0.0600
0.0656
310,100
-0.01(-11.95%)
Jun 27, 2011
0.0779
0.0779
0.0650
0.0745
177,300
-0.01(-6.88%)
Jun 24, 2011
0.0535
0.0800
0.0535
0.0800
90,950
+0.03(+49.53%)
Jun 23, 2011
0.0600
0.0600
0.0535
0.0535
78,000
-0.01(-16.41%)
Jun 22, 2011
0.0600
0.0640
0.0570
0.0640
28,230
+0.00(+6.67%)
Jun 21, 2011
0.0670
0.0670
0.0570
0.0600
87,000
-0.01(-14.29%)
Jun 20, 2011
0.0700
0.0700
0.0700
0.0700
19,100
+0.00(+0.00%)
Jun 17, 2011
0.0700
0.0798
0.0700
0.0700
42,000
-0.00(-3.45%)
Jun 16, 2011
0.0729
0.0800
0.0725
0.0725
148,680
-0.02(-17.61%)
Jun 15, 2011
0.1000
0.1000
0.0750
0.0880
96,170
-0.00(-2.22%)
Jun 14, 2011
0.0725
0.1000
0.0725
0.0900
186,230
+0.00(+4.77%)
Jun 13, 2011
0.0900
0.0900
0.0725
0.0859
76,661
-0.01(-6.63%)
Jun 10, 2011
0.0725
0.0920
0.0725
0.0920
65,100
+0.00(+0.11%)
Jun 09, 2011
0.0800
0.0920
0.0800
0.0919
37,620
-0.00(-3.26%)
Jun 08, 2011
0.0800
0.0950
0.0750
0.0950
281,000
+0.01(+5.56%)
Jun 07, 2011
0.0750
0.0960
0.0710
0.0900
42,785
-0.01(-10.00%)
Jun 06, 2011
0.0990
0.1000
0.0700
0.1000
162,425
+0.00(+1.01%)
Jun 03, 2011
0.0840
0.0999
0.0620
0.0990
477,555
+0.01(+15.12%)
May 24, 2011
0.0900
0.0900
0.0600
0.0860
71,962
-0.00(-4.44%)
May 23, 2011
0.0550
0.0900
0.0501
0.0900
496,351
+0.03(+50.25%)
May 20, 2011
0.0550
0.0610
0.0450
0.0599
130,100
-0.00(-7.70%)
May 19, 2011
0.0700
0.0850
0.0600
0.0649
406,325
-0.00(-0.15%)
May 18, 2011
0.0580
0.0650
0.0500
0.0650
143,968
+0.01(+30.00%)
May 17, 2011
0.0480
0.0600
0.0450
0.0500
175,300
+0.01(+25.00%)
May 16, 2011
0.0375
0.0400
0.0350
0.0400
31,700
+0.00(+6.67%)
May 13, 2011
0.0400
0.0400
0.0375
0.0375
30,000
-0.01(-16.67%)
May 12, 2011
0.0310
0.0495
0.0310
0.0450
79,310
-0.00(-9.09%)
May 11, 2011
0.0402
0.0500
0.0401
0.0495
194,423
-0.00(-1.00%)
May 10, 2011
0.0550
0.0599
0.0500
0.0500
163,180
-0.01(-20.63%)
May 09, 2011
0.0600
0.0650
0.0550
0.0630
63,950
+0.00(+1.61%)
May 06, 2011
0.0580
0.0654
0.0580
0.0620
298,830
+0.00(+7.83%)
May 05, 2011
0.0660
0.0660
0.0575
0.0575
283,490
-0.01(-17.86%)
May 04, 2011
0.0700
0.0750
0.0654
0.0700
44,342
-0.01(-10.26%)
May 03, 2011
0.0651
0.0780
0.0651
0.0780
52,286
+0.00(+0.00%)
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.