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
Brightrock Gold Corp
(OP:
BRGC
)
0.2200
-0.0197 (-8.22%)
Streaming Delayed Price
Updated: 3:44 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 (%)
May 31, 2024
0.2390
0.2394
0.2220
0.2390
29,420
+0.00(+0.00%)
May 30, 2024
0.2397
0.2397
0.2066
0.2390
26,695
-0.00(-0.29%)
May 29, 2024
0.2099
0.2399
0.2005
0.2397
132,331
-0.02(-7.63%)
May 28, 2024
0.2215
0.2595
0.2200
0.2595
33,600
+0.00(+0.00%)
May 24, 2024
0.2057
0.2595
0.2057
0.2595
85,004
+0.03(+12.83%)
May 23, 2024
0.2057
0.2350
0.2057
0.2300
26,500
-0.01(-4.17%)
May 22, 2024
0.2378
0.2400
0.2222
0.2400
36,266
-0.01(-2.32%)
May 21, 2024
0.2355
0.2500
0.2355
0.2457
11,900
-0.01(-3.91%)
May 20, 2024
0.2557
0.2557
0.2557
0.2557
33,086
+0.00(+0.00%)
May 17, 2024
0.2557
0.2557
0.2110
0.2557
15,388
+0.00(+0.00%)
May 15, 2024
0.2557
0
+0.00(+0.00%)
May 14, 2024
0.2593
0.2593
0.2110
0.2557
19,649
-0.00(-1.39%)
May 09, 2024
0.2593
0
-0.00(-0.08%)
May 08, 2024
0.2400
0.2595
0.2400
0.2595
12,616
-0.00(-0.08%)
May 07, 2024
0.2120
0.2597
0.2110
0.2597
11,877
+0.00(+0.00%)
May 06, 2024
0.2192
0.2597
0.2093
0.2597
21,325
+0.01(+3.88%)
May 03, 2024
0.2450
0.2645
0.2110
0.2500
38,258
-0.01(-5.48%)
May 02, 2024
0.2488
0.2645
0.2488
0.2645
700
+0.01(+3.73%)
May 01, 2024
0.2300
0.2645
0.2300
0.2550
62,972
+0.02(+8.51%)
Apr 30, 2024
0.2332
0.2645
0.2270
0.2350
40,971
-0.01(-4.04%)
Apr 29, 2024
0.2050
0.2450
0.2050
0.2449
25,448
+0.00(+0.00%)
Apr 26, 2024
0.2450
0.2450
0.2110
0.2449
28,067
-0.01(-2.04%)
Apr 25, 2024
0.2594
0.2688
0.2500
0.2500
9,190
-0.02(-6.99%)
Apr 24, 2024
0.2650
0.2696
0.2430
0.2688
25,652
-0.00(-0.33%)
Apr 23, 2024
0.2559
0.2700
0.2559
0.2697
17,751
-0.01(-1.93%)
Apr 22, 2024
0.2300
0.2750
0.2300
0.2750
53,532
+0.02(+8.91%)
Apr 19, 2024
0.2395
0.2749
0.2300
0.2525
39,108
+0.01(+5.43%)
Apr 18, 2024
0.2300
0.2400
0.2202
0.2395
9,200
-0.00(-0.17%)
Apr 17, 2024
0.2400
0.2400
0.2200
0.2399
30,215
-0.00(-0.04%)
Apr 16, 2024
0.2530
0.2770
0.2230
0.2400
44,028
-0.03(-9.81%)
Apr 15, 2024
0.2500
0.2661
0.2500
0.2661
5,132
-0.00(-0.34%)
Apr 12, 2024
0.2590
0.2860
0.2410
0.2670
11,851
-0.00(-1.04%)
Apr 11, 2024
0.2494
0.2758
0.2251
0.2698
3,216
+0.01(+4.33%)
Apr 10, 2024
0.2540
0.2879
0.2201
0.2586
34,863
+0.00(+1.02%)
Apr 09, 2024
0.2506
0.2560
0.2300
0.2560
14,450
+0.01(+3.64%)
Apr 08, 2024
0.2552
0.2996
0.2440
0.2470
41,532
-0.02(-8.52%)
Apr 05, 2024
0.2700
0.2700
0.2700
0.2700
400
-0.00(-1.39%)
Apr 04, 2024
0.2426
0.2928
0.2426
0.2738
54,604
+0.02(+9.52%)
Apr 03, 2024
0.2650
0.2650
0.2255
0.2500
77,535
-0.02(-6.37%)
Apr 02, 2024
0.2825
0.3150
0.2629
0.2670
37,672
-0.05(-15.24%)
Apr 01, 2024
0.2999
0.3150
0.2999
0.3150
1,500
+0.03(+8.62%)
Mar 28, 2024
0.2850
0.3000
0.2726
0.2900
51,687
+0.00(+0.00%)
Mar 27, 2024
0.2850
0.3196
0.2310
0.2900
83,182
-0.03(-9.32%)
Mar 26, 2024
0.2951
0.3198
0.2800
0.3198
30,400
+0.00(+0.00%)
Mar 25, 2024
0.2832
0.3424
0.2795
0.3198
22,500
-0.03(-9.28%)
Mar 22, 2024
0.3179
0.3525
0.3179
0.3525
475
-0.00(-0.42%)
Mar 21, 2024
0.3140
0.3540
0.2811
0.3540
18,100
+0.00(+0.00%)
Mar 20, 2024
0.3160
0.3540
0.2800
0.3540
41,810
-0.01(-3.01%)
Mar 19, 2024
0.3645
0.3970
0.2794
0.3650
131,544
-0.03(-6.41%)
Mar 18, 2024
0.3500
0.3980
0.3475
0.3900
10,884
+0.00(+0.00%)
Mar 15, 2024
0.3700
0.3900
0.3700
0.3900
2,100
+0.01(+2.63%)
Mar 14, 2024
0.3900
0.3900
0.3688
0.3800
1,595
-0.01(-2.56%)
Mar 13, 2024
0.3893
0.4000
0.3636
0.3900
9,500
-0.00(-1.24%)
Mar 12, 2024
0.3301
0.3999
0.3301
0.3949
13,845
-0.01(-1.25%)
Mar 11, 2024
0.4098
0.4140
0.3600
0.3999
43,879
+0.01(+2.54%)
Mar 08, 2024
0.3500
0.3998
0.3500
0.3900
11,402
-0.01(-2.45%)
Mar 07, 2024
0.4200
0.4200
0.3401
0.3998
1,892
-0.02(-4.76%)
Mar 06, 2024
0.2780
0.4400
0.2780
0.4198
140,327
+0.13(+44.76%)
Mar 05, 2024
0.2900
0.2900
0.2725
0.2900
26,530
+0.00(+0.00%)
Mar 04, 2024
0.2767
0.2900
0.2722
0.2900
9,580
-0.01(-1.69%)
Mar 01, 2024
0.2897
0.2950
0.2700
0.2950
22,486
+0.01(+1.83%)
Feb 29, 2024
0.2350
0.2897
0.2350
0.2897
30,555
+0.05(+21.21%)
Feb 28, 2024
0.2716
0.2716
0.2313
0.2390
73,833
-0.05(-16.14%)
Feb 27, 2024
0.2700
0.2899
0.2600
0.2850
11,287
-0.00(-1.69%)
Feb 26, 2024
0.2899
0.2899
0.2676
0.2899
19,694
-0.03(-9.41%)
Feb 23, 2024
0.3200
0.3348
0.2991
0.3200
3,559
-0.01(-4.42%)
Feb 22, 2024
0.3200
0.3348
0.3050
0.3348
3,200
-0.01(-1.53%)
Feb 21, 2024
0.3100
0.3400
0.2990
0.3400
45,027
+0.03(+9.68%)
Feb 20, 2024
0.2990
0.3100
0.2990
0.3100
2,500
+0.00(+0.00%)
Feb 16, 2024
0.3200
0.3200
0.2990
0.3100
18,269
+0.00(+0.81%)
Feb 15, 2024
0.3500
0.3500
0.3067
0.3075
47,184
-0.04(-12.12%)
Feb 14, 2024
0.3300
0.3499
0.3101
0.3499
24,686
+0.02(+6.06%)
Feb 12, 2024
0.3299
0
+0.00(+0.00%)
Feb 09, 2024
0.3299
0.3299
0.3299
0.3299
455
-0.00(-0.03%)
Feb 08, 2024
0.3150
0.3300
0.2900
0.3300
30,800
+0.00(+0.06%)
Feb 07, 2024
0.3251
0.3299
0.3000
0.3298
21,905
+0.02(+6.39%)
Feb 06, 2024
0.3471
0.3665
0.3100
0.3100
115,900
-0.06(-15.42%)
Feb 05, 2024
0.3270
0.3699
0.3270
0.3665
15,300
+0.03(+8.27%)
Feb 02, 2024
0.3500
0.3500
0.3270
0.3385
36,333
-0.00(-1.23%)
Feb 01, 2024
0.3150
0.3500
0.3150
0.3427
6,816
-0.00(-0.06%)
Jan 31, 2024
0.3196
0.3500
0.3100
0.3429
28,870
+0.01(+3.91%)
Jan 30, 2024
0.3761
0.3802
0.3274
0.3300
63,506
-0.05(-12.26%)
Jan 29, 2024
0.3865
0.3898
0.3761
0.3761
800
-0.00(-1.03%)
Jan 26, 2024
0.3920
0.3920
0.3761
0.3800
50,198
-0.02(-4.06%)
Jan 25, 2024
0.4225
0.4225
0.3940
0.3961
22,549
-0.04(-8.16%)
Jan 24, 2024
0.4300
0.4399
0.4226
0.4313
16,830
+0.00(+0.28%)
Jan 23, 2024
0.4500
0.4500
0.4300
0.4301
15,550
-0.01(-2.91%)
Jan 22, 2024
0.4587
0.4587
0.4225
0.4430
22,891
-0.02(-3.49%)
Jan 19, 2024
0.4475
0.4600
0.4300
0.4590
29,360
-0.00(-0.20%)
Jan 18, 2024
0.4200
0.4599
0.3900
0.4599
299,693
+0.04(+10.13%)
Jan 17, 2024
0.3805
0.4176
0.3805
0.4176
11,937
+0.04(+9.75%)
Jan 16, 2024
0.3947
0.4375
0.3805
0.3805
23,118
-0.05(-11.49%)
Jan 12, 2024
0.4300
0.4300
0.4124
0.4299
2,116
+0.01(+2.07%)
Jan 11, 2024
0.4399
0.4598
0.3868
0.4212
60,421
-0.02(-4.25%)
Jan 10, 2024
0.4404
0.4599
0.4200
0.4399
20,622
+0.00(+1.13%)
Jan 09, 2024
0.4100
0.4595
0.4100
0.4350
15,966
-0.01(-2.77%)
Jan 08, 2024
0.4400
0.4600
0.4101
0.4474
27,636
-0.01(-2.72%)
Jan 05, 2024
0.5000
0.5000
0.4500
0.4599
8,460
-0.02(-4.19%)
Jan 04, 2024
0.4898
0.4898
0.4678
0.4800
7,753
+0.01(+2.13%)
Jan 03, 2024
0.3750
0.4900
0.3750
0.4700
18,741
+0.03(+7.48%)
Jan 02, 2024
0.4320
0.5029
0.3741
0.4373
64,353
-0.05(-10.24%)
Dec 29, 2023
0.5029
0.5029
0.4270
0.4872
70,511
-0.01(-1.75%)
Dec 28, 2023
0.4922
0.5029
0.4600
0.4959
22,020
-0.01(-1.80%)
Dec 27, 2023
0.4800
0.5095
0.4300
0.5050
177,839
+0.03(+5.67%)
Dec 26, 2023
0.5150
0.5150
0.4310
0.4779
17,690
-0.03(-6.28%)
Dec 22, 2023
0.5400
0.5400
0.4300
0.5099
56,309
-0.03(-5.35%)
Dec 21, 2023
0.6100
0.6100
0.5106
0.5387
77,258
-0.07(-11.33%)
Dec 20, 2023
0.6200
0.6200
0.6000
0.6075
84,160
-0.00(-0.41%)
Dec 19, 2023
0.6300
0.6400
0.5801
0.6100
114,877
+0.00(+0.49%)
Dec 18, 2023
0.5450
0.6349
0.5201
0.6070
200,186
+0.04(+6.51%)
Dec 15, 2023
0.5301
0.5699
0.5200
0.5699
84,754
+0.02(+3.15%)
Dec 14, 2023
0.5245
0.5600
0.5202
0.5525
45,218
+0.02(+4.34%)
Dec 13, 2023
0.4850
0.5390
0.4850
0.5295
75,365
+0.04(+8.06%)
Dec 12, 2023
0.4500
0.4900
0.4300
0.4900
66,556
+0.05(+11.36%)
Dec 11, 2023
0.3544
0.4400
0.3544
0.4400
85,598
+0.04(+10.00%)
Dec 07, 2023
0.4000
0
+0.03(+6.67%)
Dec 06, 2023
0.3650
0.3850
0.3500
0.3750
63,284
+0.01(+2.74%)
Dec 05, 2023
0.3500
0.3650
0.3500
0.3650
27,820
+0.02(+7.35%)
Dec 04, 2023
0.3550
0.3640
0.3250
0.3400
64,857
-0.04(-10.29%)
Dec 01, 2023
0.3890
0.3890
0.3771
0.3790
10,754
-0.01(-2.57%)
Nov 30, 2023
0.3750
0.3890
0.3750
0.3890
20,149
+0.01(+2.37%)
Nov 29, 2023
0.3968
0.4000
0.3750
0.3800
17,303
-0.04(-9.74%)
Nov 28, 2023
0.3950
0.4400
0.3950
0.4210
3,174
+0.01(+2.68%)
Nov 27, 2023
0.4000
0.4100
0.3600
0.4100
17,080
+0.01(+2.50%)
Nov 24, 2023
0.4400
0.4400
0.4000
0.4000
56,250
-0.00(-0.25%)
Nov 22, 2023
0.4700
0.4700
0.3950
0.4010
52,923
-0.05(-11.38%)
Nov 21, 2023
0.4800
0.4800
0.4300
0.4525
26,875
+0.01(+2.61%)
Nov 20, 2023
0.4510
0.4703
0.4410
0.4410
15,672
-0.04(-8.12%)
Nov 17, 2023
0.4140
0.4899
0.4000
0.4800
129,618
+0.04(+9.12%)
Nov 16, 2023
0.4321
0.4400
0.3710
0.4399
51,809
+0.00(+0.78%)
Nov 15, 2023
0.4489
0.4501
0.4300
0.4365
50,439
-0.06(-12.17%)
Nov 14, 2023
0.4600
0.5000
0.4250
0.4970
94,094
-0.01(-2.55%)
Nov 13, 2023
0.4500
0.5230
0.4500
0.5100
174,775
+0.06(+14.32%)
Nov 10, 2023
0.4450
0.4700
0.4322
0.4461
40,427
-0.03(-7.06%)
Nov 09, 2023
0.4846
0.4900
0.4367
0.4800
66,029
-0.04(-7.69%)
Nov 08, 2023
0.5000
0.5200
0.4702
0.5200
18,807
+0.05(+10.64%)
Nov 07, 2023
0.4500
0.5175
0.4323
0.4700
54,830
+0.00(+0.00%)
Nov 06, 2023
0.4398
0.5000
0.4323
0.4700
83,008
+0.02(+4.44%)
Nov 03, 2023
0.4575
0.4575
0.4350
0.4500
34,365
+0.00(+0.00%)
Nov 02, 2023
0.4950
0.4998
0.4500
0.4500
151,295
-0.06(-11.73%)
Nov 01, 2023
0.5250
0.5599
0.4910
0.5098
29,812
-0.02(-3.81%)
Oct 31, 2023
0.5600
0.5600
0.5250
0.5300
16,300
-0.05(-9.22%)
Oct 30, 2023
0.5450
0.5900
0.5400
0.5838
21,720
+0.02(+4.25%)
Oct 27, 2023
0.5300
0.5700
0.5100
0.5600
55,421
-0.02(-3.41%)
Oct 26, 2023
0.5613
0.5799
0.5300
0.5798
25,159
-0.00(-0.03%)
Oct 25, 2023
0.5625
0.5800
0.5550
0.5800
16,075
+0.01(+1.75%)
Oct 24, 2023
0.5800
0.5800
0.5500
0.5700
30,151
-0.02(-2.56%)
Oct 23, 2023
0.5400
0.5850
0.5400
0.5850
28,923
+0.02(+2.85%)
Oct 20, 2023
0.5120
0.5700
0.4500
0.5688
124,345
+0.06(+11.53%)
Oct 19, 2023
0.5580
0.5580
0.4801
0.5100
27,861
-0.04(-7.84%)
Oct 18, 2023
0.5900
0.6228
0.5250
0.5534
48,330
-0.10(-14.86%)
Oct 17, 2023
0.6699
0.6749
0.6000
0.6500
31,267
-0.02(-2.97%)
Oct 16, 2023
0.6740
0.6879
0.6500
0.6699
24,257
+0.00(+0.36%)
Oct 13, 2023
0.6790
0.6790
0.6600
0.6675
32,751
-0.02(-2.27%)
Oct 12, 2023
0.6701
0.6849
0.6600
0.6830
110,700
-0.00(-0.15%)
Oct 11, 2023
0.6775
0.6849
0.6665
0.6840
68,991
+0.01(+0.96%)
Oct 10, 2023
0.6600
0.6775
0.6600
0.6775
44,038
+0.01(+1.62%)
Oct 09, 2023
0.6605
0.6690
0.6300
0.6667
28,855
-0.00(-0.28%)
Oct 06, 2023
0.6600
0.6689
0.6350
0.6686
15,489
+0.01(+1.00%)
Oct 05, 2023
0.6600
0.6650
0.6400
0.6620
89,335
+0.00(+0.30%)
Oct 04, 2023
0.6599
0.6600
0.6400
0.6600
39,262
+0.00(+0.02%)
Oct 03, 2023
0.6570
0.6599
0.6316
0.6599
32,918
+0.01(+1.52%)
Oct 02, 2023
0.6300
0.6580
0.5500
0.6500
271,653
+0.03(+4.84%)
Sep 29, 2023
0.6300
0.6300
0.6100
0.6200
766
-0.01(-0.96%)
Sep 28, 2023
0.6400
0.6400
0.6100
0.6260
24,598
-0.00(-0.63%)
Sep 27, 2023
0.5840
0.6400
0.5840
0.6300
206,010
+0.05(+7.88%)
Sep 26, 2023
0.5800
0.5900
0.5661
0.5840
9,418
-0.00(-0.09%)
Sep 25, 2023
0.5860
0.5845
0.5763
0.5845
22,928
-0.01(-0.93%)
Sep 22, 2023
0.6010
0.6010
0.5755
0.5900
21,188
-0.02(-3.12%)
Sep 21, 2023
0.5800
0.6099
0.5601
0.6090
5,175
+0.01(+1.50%)
Sep 20, 2023
0.5740
0.6000
0.5535
0.6000
6,183
+0.03(+4.42%)
Sep 19, 2023
0.5699
0.5998
0.5625
0.5746
13,175
+0.03(+5.39%)
Sep 18, 2023
0.5700
0.5700
0.5403
0.5452
11,786
-0.01(-2.66%)
Sep 15, 2023
0.5500
0.5900
0.5300
0.5601
2,981
+0.00(+0.02%)
Sep 14, 2023
0.5899
0.5899
0.5210
0.5600
5,817
-0.01(-1.32%)
Sep 13, 2023
0.6000
0.6099
0.4800
0.5675
88,347
-0.03(-5.40%)
Sep 12, 2023
0.5500
0.6200
0.5500
0.5999
109,002
+0.06(+11.09%)
Sep 11, 2023
0.5999
0.6000
0.4777
0.5400
74,234
-0.06(-9.98%)
Sep 08, 2023
0.5850
0.6000
0.5800
0.5999
62,602
+0.01(+2.55%)
Sep 07, 2023
0.5700
0.5850
0.5600
0.5850
81,384
+0.02(+2.65%)
Sep 06, 2023
0.5600
0.5700
0.5600
0.5699
30,555
+0.01(+1.77%)
Sep 05, 2023
0.5500
0.5600
0.5230
0.5600
28,724
+0.00(+0.00%)
Sep 01, 2023
0.5395
0.5600
0.5358
0.5600
75,165
+0.02(+3.80%)
Aug 31, 2023
0.5200
0.5400
0.5020
0.5395
195,986
+0.02(+3.75%)
Aug 30, 2023
0.4925
0.5200
0.4808
0.5200
56,120
+0.01(+1.96%)
Aug 29, 2023
0.4940
0.5100
0.4770
0.5100
194,900
+0.02(+4.10%)
Aug 28, 2023
0.4700
0.4980
0.4261
0.4899
137,320
+0.02(+5.13%)
Aug 25, 2023
0.4150
0.4750
0.4150
0.4660
78,497
+0.00(+0.22%)
Aug 24, 2023
0.4098
0.4650
0.4098
0.4650
54,556
+0.06(+13.41%)
Aug 23, 2023
0.3665
0.4100
0.3665
0.4100
9,350
+0.02(+5.26%)
Aug 22, 2023
0.3639
0.4000
0.3400
0.3895
96,882
+0.01(+3.95%)
Aug 21, 2023
0.3750
0.3899
0.3747
0.3747
2,475
-0.03(-6.28%)
Aug 18, 2023
0.3768
0.4088
0.3750
0.3998
14,895
-0.01(-2.11%)
Aug 17, 2023
0.4189
0.4189
0.3978
0.4084
2,408
-0.01(-1.83%)
Aug 16, 2023
0.3766
0.4190
0.3766
0.4160
1,630
-0.00(-0.24%)
Aug 15, 2023
0.3763
0.4299
0.3763
0.4170
2,210
+0.02(+4.25%)
Aug 14, 2023
0.4100
0.4388
0.3761
0.4000
6,947
-0.06(-13.04%)
Aug 11, 2023
0.4225
0.4600
0.4100
0.4600
50,150
+0.02(+4.24%)
Aug 10, 2023
0.3800
0.4595
0.3472
0.4413
171,733
+0.06(+16.13%)
Aug 09, 2023
0.3520
0.3850
0.3520
0.3800
21,325
-0.01(-2.54%)
Aug 08, 2023
0.3889
0.3899
0.3320
0.3899
2,752
-0.01(-2.50%)
Aug 07, 2023
0.3801
0.4150
0.3610
0.3999
35,700
-0.02(-4.74%)
Aug 04, 2023
0.3743
0.4199
0.3601
0.4198
25,613
+0.04(+10.71%)
Aug 03, 2023
0.3650
0.4250
0.3220
0.3792
50,488
-0.07(-15.17%)
Aug 02, 2023
0.4287
0.4474
0.4100
0.4470
4,431
-0.00(-0.09%)
Aug 01, 2023
0.4290
0.4595
0.4102
0.4474
20,673
-0.00(-0.13%)
Jul 31, 2023
0.3730
0.4480
0.3730
0.4480
29,310
+0.03(+6.79%)
Jul 28, 2023
0.3923
0.4299
0.3416
0.4195
29,413
+0.02(+3.84%)
Jul 27, 2023
0.3763
0.4129
0.3407
0.4040
58,785
-0.02(-5.81%)
Jul 26, 2023
0.4050
0.4339
0.3400
0.4289
25,014
-0.01(-1.36%)
Jul 25, 2023
0.4500
0.4545
0.4051
0.4348
15,335
-0.03(-6.49%)
Jul 24, 2023
0.4500
0.4650
0.4350
0.4650
17,725
+0.01(+1.13%)
Jul 21, 2023
0.4640
0.4650
0.4400
0.4598
12,969
-0.00(-0.69%)
Jul 20, 2023
0.4468
0.4649
0.4152
0.4630
143,983
+0.02(+3.63%)
Jul 19, 2023
0.4470
0.4490
0.4110
0.4468
42,935
-0.00(-0.04%)
Jul 18, 2023
0.4055
0.4590
0.4055
0.4470
134,697
+0.03(+6.48%)
Jul 17, 2023
0.4100
0.4200
0.3991
0.4198
74,214
+0.00(+0.45%)
Jul 14, 2023
0.4180
0.4180
0.3928
0.4179
60,404
+0.00(+0.41%)
Jul 13, 2023
0.4180
0.4180
0.3930
0.4162
14,724
+0.00(+0.17%)
Jul 12, 2023
0.3654
0.4189
0.3630
0.4155
132,609
+0.05(+12.21%)
Jul 11, 2023
0.3801
0.3880
0.3361
0.3703
18,851
-0.02(-4.81%)
Jul 10, 2023
0.3450
0.3890
0.3051
0.3890
103,558
+0.00(+0.03%)
Jul 07, 2023
0.3360
0.3889
0.3360
0.3889
7,468
+0.00(+0.00%)
Jul 06, 2023
0.3655
0.3889
0.3421
0.3889
1,125
+0.00(+0.08%)
Jul 05, 2023
0.3890
0.3890
0.3390
0.3886
12,930
-0.00(-0.46%)
Jul 03, 2023
0.3925
0.3925
0.3764
0.3904
50,460
-0.00(-0.59%)
Jun 30, 2023
0.3562
0.3927
0.3100
0.3927
45,623
+0.01(+3.37%)
Jun 29, 2023
0.3300
0.3800
0.3000
0.3799
78,254
-0.02(-4.93%)
Jun 28, 2023
0.3649
0.3996
0.3649
0.3996
3,250
-0.00(-0.08%)
Jun 27, 2023
0.3610
0.4125
0.3200
0.3999
41,607
-0.01(-2.46%)
Jun 26, 2023
0.3510
0.4190
0.3510
0.4100
3,748
+0.02(+6.49%)
Jun 23, 2023
0.3750
0.3905
0.3510
0.3850
10,351
-0.02(-3.75%)
Jun 22, 2023
0.3420
0.4237
0.3420
0.4000
11,862
-0.02(-5.12%)
Jun 21, 2023
0.3993
0.4300
0.3850
0.4216
9,875
+0.02(+5.40%)
Jun 20, 2023
0.4300
0.4300
0.3888
0.4000
15,742
-0.03(-6.98%)
Jun 16, 2023
0.3912
0.4350
0.3801
0.4300
41,211
+0.04(+8.89%)
Jun 15, 2023
0.3870
0.4195
0.3600
0.3949
32,730
-0.01(-2.08%)
Jun 14, 2023
0.3600
0.4272
0.3600
0.4033
15,794
+0.02(+4.35%)
Jun 13, 2023
0.3852
0.4100
0.3500
0.3865
17,169
-0.03(-7.98%)
Jun 12, 2023
0.4000
0.4200
0.3890
0.4200
29,635
-0.02(-3.67%)
Jun 09, 2023
0.4280
0.4360
0.3950
0.4360
21,661
+0.01(+2.56%)
Jun 08, 2023
0.4279
0.4280
0.3951
0.4251
10,049
-0.00(-0.33%)
Jun 07, 2023
0.4224
0.4280
0.4060
0.4265
14,350
-0.00(-0.54%)
Jun 06, 2023
0.3960
0.4290
0.3960
0.4288
12,313
-0.00(-0.05%)
Jun 05, 2023
0.4300
0.4300
0.3996
0.4290
11,744
-0.00(-0.23%)
Jun 02, 2023
0.4580
0.4580
0.4300
0.4300
32,870
-0.03(-6.52%)
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.