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 21, 2020
0.0063
0.0063
0.0063
0
+0.00(+57.50%)
Apr 16, 2020
0.0040
0.0040
0.0040
0
-0.00(-35.48%)
Apr 15, 2020
0.0062
0.0062
0.0062
0.0062
23,000
+0.00(+0.00%)
Apr 09, 2020
0.0062
0.0062
0.0062
0
+0.00(+16.98%)
Apr 06, 2020
0.0053
0.0053
0.0053
0
+0.00(+1.92%)
Mar 30, 2020
0.0052
0.0052
0.0052
0
+0.00(+4.00%)
Mar 26, 2020
0.0050
0.0050
0.0050
0
+0.00(+42.86%)
Mar 25, 2020
0.0035
0.0035
0.0035
30
+0.00(+0.00%)
Mar 19, 2020
0.0035
0.0035
0.0035
0
-0.00(-30.00%)
Mar 17, 2020
0.0050
0.0050
0.0050
0
+0.00(+72.41%)
Mar 16, 2020
0.0029
0.0029
0.0029
0.0029
25,000
-0.00(-54.69%)
Mar 13, 2020
0.0037
0.0064
0.0025
0.0064
56,000
+0.00(+3.23%)
Mar 12, 2020
0.0062
0.0062
0.0062
0.0062
7,777
+0.00(+47.62%)
Mar 11, 2020
0.0054
0.0054
0.0042
0.0042
17,500
+0.00(+0.00%)
Mar 10, 2020
0.0042
0.0042
0.0042
0.0042
87,223
+0.00(+0.00%)
Mar 09, 2020
0.0043
0.0043
0.0042
0.0042
623,837
-0.00(-47.50%)
Mar 04, 2020
0.0080
0.0080
0.0080
0
+0.00(+29.03%)
Mar 03, 2020
0.0080
0.0080
0.0062
0.0062
2,777
+0.00(+47.62%)
Mar 02, 2020
0.0042
0.0042
0.0042
0.0042
3,175
-0.00(-17.65%)
Feb 28, 2020
0.0063
0.0069
0.0051
0.0051
23,400
-0.00(-36.25%)
Feb 26, 2020
0.0080
0.0080
0.0080
0
+0.00(+15.94%)
Feb 21, 2020
0.0069
0.0069
0.0069
0
+0.00(+72.50%)
Feb 19, 2020
0.0040
0.0040
0.0040
0
+0.00(+0.00%)
Feb 18, 2020
0.0051
0.0060
0.0040
0.0040
445,900
-0.00(-42.86%)
Feb 14, 2020
0.0051
0.0070
0.0051
0.0070
10,200
+0.00(+16.67%)
Feb 13, 2020
0.0070
0.0070
0.0060
0.0060
410,000
-0.00(-3.23%)
Feb 12, 2020
0.0080
0.0080
0.0062
0.0062
315,500
-0.00(-22.50%)
Feb 11, 2020
0.0061
0.0080
0.0061
0.0080
170,000
+0.00(+31.15%)
Feb 10, 2020
0.0051
0.0114
0.0051
0.0061
195,569
+0.00(+19.61%)
Feb 07, 2020
0.0082
0.0082
0.0051
0.0051
209,100
-0.01(-57.50%)
Jan 29, 2020
0.0120
0.0120
0.0120
0
-0.00(-17.81%)
Jan 16, 2020
0.0146
0.0146
0.0146
0
+0.00(+4.29%)
Jan 15, 2020
0.0140
0.0140
0.0140
0.0140
38,000
-0.00(-4.76%)
Jan 14, 2020
0.0147
0.0147
0.0147
0.0147
10,000
+0.00(+5.00%)
Jan 10, 2020
0.0140
0.0140
0.0140
0
-0.00(-4.76%)
Jan 09, 2020
0.0145
0.0149
0.0145
0.0147
139,645
+0.00(+1.38%)
Jan 08, 2020
0.0130
0.0145
0.0130
0.0145
21,535
+0.00(+7.41%)
Jan 03, 2020
0.0135
0.0135
0.0135
0
-0.00(-8.78%)
Jan 02, 2020
0.0115
0.0148
0.0115
0.0148
34,370
+0.00(+23.33%)
Dec 31, 2019
0.0120
0.0120
0.0120
0.0120
40,600
+0.00(+20.00%)
Dec 30, 2019
0.0090
0.0100
0.0088
0.0100
45,000
+0.00(+0.00%)
Dec 27, 2019
0.0120
0.0120
0.0100
0.0100
30,000
+0.00(+11.11%)
Dec 26, 2019
0.0090
0.0090
0.0090
0.0090
600
+0.00(+7.14%)
Dec 24, 2019
0.0080
0.0084
0.0080
0.0084
215,200
-0.00(-4.55%)
Dec 23, 2019
0.0119
0.0120
0.0085
0.0088
204,754
-0.00(-26.05%)
Dec 20, 2019
0.0125
0.0149
0.0090
0.0119
1,442,700
-0.00(-0.83%)
Dec 19, 2019
0.0120
0.0120
0.0120
0.0120
7,692
-0.00(-7.69%)
Dec 16, 2019
0.0130
0.0130
0.0130
0
+0.00(+0.00%)
Dec 13, 2019
0.0129
0.0130
0.0111
0.0130
125,200
+0.00(+0.78%)
Dec 12, 2019
0.0125
0.0129
0.0125
0.0129
75,000
+0.00(+29.00%)
Dec 11, 2019
0.0097
0.0129
0.0095
0.0100
839,000
-0.00(-7.41%)
Dec 10, 2019
0.0097
0.0108
0.0088
0.0108
607,000
+0.00(+13.68%)
Dec 09, 2019
0.0095
0.0095
0.0083
0.0095
82,835
+0.00(+26.67%)
Dec 06, 2019
0.0089
0.0089
0.0075
0.0075
233,100
-0.00(-22.68%)
Dec 05, 2019
0.0088
0.0097
0.0072
0.0097
200,000
+0.00(+10.23%)
Dec 04, 2019
0.0075
0.0088
0.0054
0.0088
1,610,566
+0.00(+60.00%)
Dec 02, 2019
0.0055
0.0055
0.0055
0
-0.00(-11.29%)
Nov 29, 2019
0.0062
0.0062
0.0062
0.0062
100,000
-0.00(-4.62%)
Nov 22, 2019
0.0065
0.0065
0.0065
0
+0.00(+0.00%)
Nov 21, 2019
0.0065
0.0065
0.0065
0.0065
100,000
+0.00(+0.00%)
Nov 15, 2019
0.0065
0.0065
0.0065
0
+0.00(+0.00%)
Nov 08, 2019
0.0065
0.0065
0.0065
0
-0.00(-2.99%)
Nov 07, 2019
0.0067
0.0067
0.0065
0.0067
104,000
-0.00(-5.63%)
Nov 06, 2019
0.0070
0.0077
0.0070
0.0071
360,000
-0.00(-18.39%)
Nov 05, 2019
0.0079
0.0087
0.0079
0.0087
309,500
+0.00(+10.13%)
Nov 04, 2019
0.0040
0.0079
0.0040
0.0079
440,000
+0.00(+5.33%)
Oct 30, 2019
0.0075
0.0075
0.0075
0
+0.00(+8.70%)
Oct 28, 2019
0.0069
0.0069
0.0069
0
+0.00(+0.00%)
Oct 25, 2019
0.0067
0.0069
0.0067
0.0069
43,800
+0.00(+16.95%)
Oct 22, 2019
0.0059
0.0059
0.0059
0
+0.00(+47.50%)
Oct 18, 2019
0.0040
0.0040
0.0040
0
-0.00(-23.08%)
Oct 17, 2019
0.0052
0.0052
0.0052
0.0052
8,046
+0.00(+4.00%)
Oct 15, 2019
0.0050
0.0050
0.0050
0
+0.00(+0.00%)
Oct 14, 2019
0.0040
0.0050
0.0040
0.0050
281,000
-0.00(-19.35%)
Oct 09, 2019
0.0062
0.0062
0.0062
0
+0.00(+0.00%)
Oct 07, 2019
0.0062
0.0062
0.0062
0
+0.00(+12.73%)
Oct 02, 2019
0.0055
0.0055
0.0055
0
-0.00(-16.67%)
Sep 30, 2019
0.0066
0.0066
0.0066
0
-0.00(-5.71%)
Sep 24, 2019
0.0070
0.0070
0.0070
0
+0.00(+0.00%)
Sep 19, 2019
0.0070
0.0070
0.0070
0
+0.00(+25.00%)
Sep 17, 2019
0.0056
0.0056
0.0056
0
-0.00(-18.84%)
Sep 12, 2019
0.0069
0.0069
0.0069
0
+0.00(+23.21%)
Sep 11, 2019
0.0056
0.0056
0.0056
0.0056
210,000
-0.00(-3.45%)
Sep 10, 2019
0.0069
0.0069
0.0058
0.0058
142,000
-0.00(-15.94%)
Sep 09, 2019
0.0048
0.0069
0.0048
0.0069
1,510,095
+0.00(+32.69%)
Sep 04, 2019
0.0052
0.0052
0.0052
0
+0.00(+8.33%)
Aug 29, 2019
0.0048
0.0048
0.0048
0
-0.00(-18.64%)
Aug 27, 2019
0.0059
0.0059
0.0059
0
-0.00(-3.28%)
Aug 21, 2019
0.0061
0.0061
0.0061
0
+0.00(+0.00%)
Aug 20, 2019
0.0061
0.0061
0.0061
0.0061
14,116
-0.00(-7.58%)
Aug 16, 2019
0.0066
0.0066
0.0066
0
+0.00(+3.12%)
Aug 13, 2019
0.0064
0.0064
0.0064
0
-0.00(-8.57%)
Aug 09, 2019
0.0070
0.0070
0.0070
0
+0.00(+0.00%)
Aug 08, 2019
0.0069
0.0075
0.0069
0.0070
138,203
+0.00(+0.00%)
Aug 06, 2019
0.0070
0.0070
0.0070
0
-0.00(-2.78%)
Jul 31, 2019
0.0072
0.0072
0.0072
0.0072
99,803
-0.00(-39.50%)
Jul 30, 2019
0.0075
0.0119
0.0075
0.0119
220,000
+0.00(+58.67%)
Jul 26, 2019
0.0075
0.0075
0.0075
0
+0.00(+20.97%)
Jul 24, 2019
0.0062
0.0062
0.0062
0
+0.00(+0.00%)
Jul 22, 2019
0.0062
0.0062
0.0062
0
-0.00(-27.06%)
Jul 18, 2019
0.0085
0.0085
0.0085
0
+0.00(+6.25%)
Jul 12, 2019
0.0080
0.0080
0.0080
0
-0.00(-6.98%)
Jul 10, 2019
0.0086
0.0086
0.0086
0
-0.00(-23.21%)
Jul 09, 2019
0.0112
0.0112
0.0112
0.0112
10,000
-0.00(-6.67%)
Jul 08, 2019
0.0095
0.0130
0.0090
0.0120
833,750
+0.00(+9.09%)
Jul 03, 2019
0.0110
0.0110
0.0110
0
-0.00(-18.52%)
Jun 25, 2019
0.0135
0.0135
0.0135
0
+0.00(+42.11%)
Jun 21, 2019
0.0095
0.0095
0.0095
0
-0.00(-2.06%)
Jun 19, 2019
0.0097
0.0097
0.0097
0
+0.00(+7.78%)
Jun 17, 2019
0.0090
0.0090
0.0090
0
-0.00(-10.00%)
Jun 13, 2019
0.0100
0.0100
0.0100
0
-0.00(-16.67%)
May 31, 2019
0.0120
0.0120
0.0120
0
+0.00(+39.53%)
May 28, 2019
0.0086
0.0086
0.0086
0
-0.00(-6.52%)
May 22, 2019
0.0092
0.0092
0.0092
0
-0.00(-1.08%)
May 21, 2019
0.0119
0.0120
0.0093
0.0093
240,000
+0.00(+0.00%)
May 17, 2019
0.0093
0.0093
0.0093
0
-0.00(-15.45%)
May 16, 2019
0.0118
0.0119
0.0110
0.0110
56,499
+0.00(+20.88%)
May 15, 2019
0.0091
0.0091
0.0091
0.0091
100,200
-0.00(-9.00%)
May 14, 2019
0.0091
0.0100
0.0091
0.0100
125,750
-0.00(-9.09%)
May 13, 2019
0.0101
0.0110
0.0101
0.0110
53,853
+0.00(+14.58%)
May 09, 2019
0.0096
0.0096
0.0096
0
+0.00(+4.35%)
May 08, 2019
0.0092
0.0092
0.0092
0.0092
29,890
+0.00(+0.00%)
May 07, 2019
0.0101
0.0101
0.0092
0.0092
210,000
-0.00(-6.12%)
May 06, 2019
0.0105
0.0105
0.0098
0.0098
458,597
-0.00(-16.95%)
May 03, 2019
0.0100
0.0118
0.0100
0.0118
60,500
+0.00(+7.27%)
May 02, 2019
0.0110
0.0110
0.0110
0.0110
28,181
-0.00(-6.78%)
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.