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
Spyr Inc
(OP:
SPYR
)
0.0001
UNCHANGED
Streaming Delayed Price
Updated: 12:50 PM EDT, May 31, 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 28, 2021
0.0810
0.0900
0.0770
0.0800
272,832
-0.01(-10.81%)
May 27, 2021
0.0805
0.1049
0.0754
0.0897
488,120
-0.00(-0.44%)
May 26, 2021
0.0802
0.0902
0.0800
0.0901
241,434
+0.00(+0.45%)
May 25, 2021
0.0880
0.1030
0.0750
0.0897
1,233,770
-0.00(-4.27%)
May 24, 2021
0.0882
0.0999
0.0882
0.0937
173,986
+0.00(+1.19%)
May 21, 2021
0.0880
0.1040
0.0880
0.0926
23,450
-0.00(-4.34%)
May 20, 2021
0.1000
0.1000
0.0836
0.0968
50,456
+0.00(+1.89%)
May 19, 2021
0.0960
0.1000
0.0950
0.0950
81,706
-0.00(-1.04%)
May 18, 2021
0.1000
0.1000
0.0960
0.0960
94,000
-0.00(-4.00%)
May 17, 2021
0.1025
0.1025
0.0950
0.1000
106,230
-0.01(-8.26%)
May 14, 2021
0.0885
0.1200
0.0850
0.1090
283,701
+0.02(+24.57%)
May 13, 2021
0.0875
0.0875
0.0850
0.0875
15,200
+0.00(+2.94%)
May 12, 2021
0.0836
0.0960
0.0836
0.0850
178,701
-0.01(-11.46%)
May 11, 2021
0.0753
0.0960
0.0753
0.0960
332,111
+0.01(+14.70%)
May 10, 2021
0.0840
0.0879
0.0740
0.0837
634,317
+0.00(+4.62%)
May 07, 2021
0.0951
0.0995
0.0799
0.0800
1,125,692
-0.02(-19.60%)
May 06, 2021
0.0992
0.0995
0.0951
0.0995
36,635
+0.00(+0.51%)
May 05, 2021
0.1010
0.1027
0.0800
0.0990
71,225
+0.00(+2.59%)
May 04, 2021
0.0800
0.0971
0.0800
0.0965
138,824
+0.01(+16.27%)
May 03, 2021
0.0912
0.1000
0.0830
0.0830
520,672
-0.01(-9.39%)
Apr 30, 2021
0.1034
0.1034
0.0850
0.0916
820,300
+0.00(+1.78%)
Apr 29, 2021
0.1085
0.1085
0.0900
0.0900
397,350
-0.01(-10.00%)
Apr 28, 2021
0.1073
0.1195
0.0980
0.1000
353,745
-0.01(-8.17%)
Apr 27, 2021
0.1170
0.1249
0.0915
0.1089
439,652
-0.00(-1.00%)
Apr 26, 2021
0.1130
0.1169
0.1050
0.1100
85,272
+0.00(+4.27%)
Apr 23, 2021
0.1373
0.1373
0.1050
0.1055
283,200
-0.02(-15.53%)
Apr 22, 2021
0.1275
0.1275
0.1051
0.1249
113,208
-0.00(-2.35%)
Apr 21, 2021
0.1300
0.1300
0.1051
0.1279
86,513
+0.01(+6.58%)
Apr 20, 2021
0.1448
0.1448
0.1050
0.1200
322,975
-0.02(-11.11%)
Apr 19, 2021
0.1200
0.1380
0.1200
0.1350
129,411
+0.01(+8.00%)
Apr 16, 2021
0.1495
0.1495
0.1200
0.1250
209,500
-0.02(-10.71%)
Apr 15, 2021
0.1350
0.1581
0.1350
0.1400
96,202
+0.01(+3.70%)
Apr 14, 2021
0.1470
0.1900
0.1260
0.1350
155,898
-0.02(-13.74%)
Apr 13, 2021
0.1565
0.1565
0.1470
0.1565
62,222
+0.00(+2.96%)
Apr 12, 2021
0.1860
0.1860
0.1300
0.1520
688,684
-0.02(-10.59%)
Apr 09, 2021
0.1879
0.1880
0.1700
0.1700
252,700
-0.00(-0.06%)
Apr 08, 2021
0.1800
0.1879
0.1701
0.1701
111,575
+0.01(+3.03%)
Apr 07, 2021
0.1900
0.1950
0.1620
0.1651
539,168
-0.00(-2.88%)
Apr 06, 2021
0.1793
0.1900
0.1700
0.1700
50,781
+0.01(+6.25%)
Apr 05, 2021
0.1795
0.1795
0.1600
0.1600
28,499
-0.00(-1.48%)
Apr 01, 2021
0.1973
0.1973
0.1624
0.1624
102,400
+0.00(+0.87%)
Mar 31, 2021
0.1849
0.1849
0.1600
0.1610
150,140
-0.02(-12.93%)
Mar 30, 2021
0.1900
0.2050
0.1640
0.1849
219,496
+0.02(+11.39%)
Mar 29, 2021
0.2047
0.2047
0.1660
0.1660
72,442
-0.02(-10.27%)
Mar 26, 2021
0.2075
0.2075
0.1800
0.1850
202,600
+0.01(+2.78%)
Mar 25, 2021
0.1939
0.1978
0.1625
0.1800
298,216
+0.00(+0.00%)
Mar 24, 2021
0.1900
0.1900
0.1713
0.1800
40,754
-0.01(-6.25%)
Mar 23, 2021
0.1990
0.1990
0.1800
0.1920
109,282
-0.01(-3.37%)
Mar 22, 2021
0.2200
0.2200
0.1780
0.1987
149,635
-0.01(-5.83%)
Mar 19, 2021
0.1880
0.2200
0.1810
0.2110
438,700
+0.03(+18.54%)
Mar 18, 2021
0.1700
0.2010
0.1420
0.1780
627,662
+0.02(+11.25%)
Mar 17, 2021
0.2180
0.2180
0.1550
0.1600
198,471
-0.04(-20.00%)
Mar 16, 2021
0.1835
0.2295
0.1780
0.2000
201,300
+0.00(+0.00%)
Mar 15, 2021
0.2300
0.2310
0.1810
0.2000
201,477
-0.01(-4.99%)
Mar 12, 2021
0.2035
0.2310
0.1570
0.2105
383,100
+0.01(+5.25%)
Mar 11, 2021
0.1700
0.2010
0.1700
0.2000
147,008
+0.03(+17.65%)
Mar 10, 2021
0.1730
0.2000
0.1600
0.1700
94,253
+0.00(+0.00%)
Mar 09, 2021
0.1710
0.1750
0.1600
0.1700
59,582
+0.01(+6.25%)
Mar 08, 2021
0.1300
0.1600
0.1150
0.1600
153,833
+0.02(+13.31%)
Mar 05, 2021
0.1700
0.1800
0.1400
0.1412
25,800
+0.00(+0.50%)
Mar 04, 2021
0.1651
0.1800
0.1245
0.1405
204,984
-0.02(-14.90%)
Mar 03, 2021
0.2000
0.2000
0.1413
0.1651
130,694
-0.02(-13.11%)
Mar 02, 2021
0.1850
0.1900
0.1600
0.1900
49,293
+0.00(+2.21%)
Mar 01, 2021
0.1780
0.2200
0.1530
0.1859
101,635
-0.01(-6.35%)
Feb 26, 2021
0.1890
0.2200
0.1470
0.1985
92,700
+0.02(+10.28%)
Feb 25, 2021
0.2195
0.2200
0.1300
0.1800
65,119
-0.02(-10.00%)
Feb 24, 2021
0.2200
0.2200
0.1750
0.2000
197,135
-0.02(-9.09%)
Feb 23, 2021
0.1900
0.2200
0.1881
0.2200
62,797
+0.02(+10.00%)
Feb 22, 2021
0.2100
0.2150
0.1829
0.2000
114,622
-0.01(-4.31%)
Feb 19, 2021
0.2050
0.2101
0.1781
0.2090
106,000
+0.02(+10.00%)
Feb 18, 2021
0.1865
0.1998
0.1510
0.1900
53,151
+0.00(+1.88%)
Feb 17, 2021
0.1961
0.2000
0.1750
0.1865
101,061
-0.01(-2.86%)
Feb 16, 2021
0.2056
0.2056
0.1911
0.1920
26,195
-0.01(-4.00%)
Feb 12, 2021
0.2000
0.2000
0.1911
0.2000
58,600
+0.00(+0.10%)
Feb 11, 2021
0.1928
0.2000
0.1856
0.1998
55,953
+0.01(+5.16%)
Feb 10, 2021
0.2000
0.2190
0.1812
0.1900
89,935
-0.01(-4.04%)
Feb 09, 2021
0.2190
0.2190
0.1800
0.1980
108,618
-0.00(-0.80%)
Feb 08, 2021
0.2000
0.2190
0.1740
0.1996
321,545
-0.00(-0.20%)
Feb 05, 2021
0.2000
0.2000
0.1730
0.2000
143,800
+0.00(+0.00%)
Feb 04, 2021
0.2000
0.2000
0.1710
0.2000
162,710
+0.00(+0.00%)
Feb 03, 2021
0.1940
0.2000
0.1700
0.2000
275,945
+0.00(+1.52%)
Feb 02, 2021
0.1600
0.2000
0.1600
0.1970
247,219
+0.04(+23.13%)
Feb 01, 2021
0.1210
0.2100
0.1210
0.1600
171,803
+0.01(+3.90%)
Jan 29, 2021
0.1220
0.1540
0.1130
0.1540
179,400
+0.03(+26.44%)
Jan 28, 2021
0.1235
0.1250
0.1218
0.1218
49,377
-0.00(-3.56%)
Jan 27, 2021
0.1355
0.1355
0.1235
0.1263
93,410
-0.01(-9.79%)
Jan 26, 2021
0.1361
0.1497
0.1224
0.1400
88,300
+0.02(+13.27%)
Jan 25, 2021
0.1350
0.1350
0.1220
0.1236
74,025
-0.03(-17.60%)
Jan 22, 2021
0.1498
0.1560
0.1220
0.1500
135,800
+0.03(+22.95%)
Jan 21, 2021
0.1151
0.1350
0.1001
0.1220
80,900
-0.01(-6.08%)
Jan 20, 2021
0.1350
0.1350
0.1000
0.1299
27,550
+0.00(+0.00%)
Jan 19, 2021
0.1065
0.1300
0.1065
0.1299
99,801
+0.00(+3.92%)
Jan 15, 2021
0.1250
0.1250
0.0967
0.1250
66,000
+0.00(+1.63%)
Jan 14, 2021
0.1000
0.1250
0.0970
0.1230
69,585
+0.02(+22.75%)
Jan 13, 2021
0.1300
0.1300
0.1000
0.1002
24,178
-0.04(-26.86%)
Jan 12, 2021
0.1300
0.1400
0.1155
0.1370
79,653
+0.01(+6.20%)
Jan 11, 2021
0.1260
0.1290
0.1150
0.1290
34,250
+0.00(+3.20%)
Jan 08, 2021
0.1200
0.1250
0.1101
0.1250
41,700
+0.01(+8.89%)
Jan 07, 2021
0.1200
0.1200
0.1120
0.1148
32,200
-0.01(-4.33%)
Jan 06, 2021
0.1050
0.1400
0.1050
0.1200
53,624
+0.01(+7.82%)
Jan 05, 2021
0.1000
0.1200
0.0876
0.1113
286,850
+0.01(+11.30%)
Jan 04, 2021
0.0705
0.1000
0.0705
0.1000
72,412
+0.02(+25.00%)
Dec 31, 2020
0.0800
0.0800
0.0800
263,552
+0.00(+0.00%)
Dec 30, 2020
0.0700
0.0900
0.0700
0.0800
263,552
+0.01(+10.34%)
Dec 29, 2020
0.0897
0.0897
0.0700
0.0725
76,632
-0.02(-22.87%)
Dec 28, 2020
0.0761
0.0940
0.0660
0.0940
123,800
+0.00(+4.44%)
Dec 24, 2020
0.0762
0.0900
0.0762
0.0900
58,100
-0.01(-6.25%)
Dec 23, 2020
0.0860
0.0960
0.0752
0.0960
74,090
-0.00(-1.54%)
Dec 22, 2020
0.0725
0.1000
0.0725
0.0975
104,161
-0.00(-2.50%)
Dec 21, 2020
0.1000
0.1000
0.0850
0.1000
56,090
+0.00(+0.00%)
Dec 18, 2020
0.0750
0.1000
0.0750
0.1000
137,900
+0.02(+17.92%)
Dec 17, 2020
0.0801
0.0848
0.0790
0.0848
49,388
+0.00(+0.83%)
Dec 16, 2020
0.0715
0.0880
0.0715
0.0841
131,400
+0.00(+4.99%)
Dec 15, 2020
0.0900
0.0900
0.0784
0.0801
52,477
-0.00(-5.76%)
Dec 14, 2020
0.0850
0.0875
0.0850
0.0850
27,280
-0.00(-5.56%)
Dec 11, 2020
0.0898
0.0900
0.0800
0.0900
108,000
+0.00(+0.22%)
Dec 10, 2020
0.0900
0.0900
0.0801
0.0898
68,294
-0.00(-2.39%)
Dec 09, 2020
0.0850
0.0985
0.0850
0.0920
43,550
+0.01(+7.60%)
Dec 08, 2020
0.0901
0.1000
0.0803
0.0855
97,150
-0.01(-6.04%)
Dec 07, 2020
0.0990
0.0990
0.0800
0.0910
78,100
+0.00(+1.11%)
Dec 04, 2020
0.0950
0.0999
0.0750
0.0900
157,300
-0.01(-5.26%)
Dec 03, 2020
0.1003
0.1003
0.0774
0.0950
189,678
-0.01(-13.56%)
Dec 02, 2020
0.1061
0.1100
0.0900
0.1099
54,305
-0.00(-0.09%)
Dec 01, 2020
0.1100
0.1100
0.0905
0.1100
46,700
+0.01(+10.00%)
Nov 30, 2020
0.1100
0.1100
0.1000
0.1000
30,312
+0.00(+0.00%)
Nov 27, 2020
0.1100
0.1100
0.0883
0.1000
50,100
-0.03(-22.48%)
Nov 25, 2020
0.1030
0.1300
0.1000
0.1290
83,400
+0.02(+17.70%)
Nov 24, 2020
0.1300
0.1300
0.1000
0.1096
35,011
-0.00(-0.18%)
Nov 23, 2020
0.1100
0.1100
0.0850
0.1098
188,539
+0.01(+15.58%)
Nov 20, 2020
0.0765
0.1100
0.0715
0.0950
105,400
-0.01(-5.00%)
Nov 19, 2020
0.0951
0.1000
0.0783
0.1000
95,602
+0.00(+4.71%)
Nov 18, 2020
0.1187
0.1200
0.0955
0.0955
43,528
-0.02(-17.96%)
Nov 17, 2020
0.1100
0.1172
0.1003
0.1164
106,080
+0.01(+5.82%)
Nov 16, 2020
0.0925
0.1100
0.0851
0.1100
154,311
+0.02(+29.41%)
Nov 13, 2020
0.0850
0.0900
0.0850
0.0850
87,300
-0.00(-2.86%)
Nov 12, 2020
0.0900
0.0900
0.0782
0.0875
71,358
+0.01(+7.10%)
Nov 11, 2020
0.0715
0.0825
0.0715
0.0817
38,320
+0.01(+14.27%)
Nov 10, 2020
0.0900
0.0900
0.0715
0.0715
125,201
-0.01(-10.63%)
Nov 09, 2020
0.0875
0.1055
0.0720
0.0800
377,631
-0.04(-32.66%)
Nov 06, 2020
0.0987
0.1190
0.0900
0.1188
55,700
-0.00(-0.17%)
Nov 05, 2020
0.0998
0.1218
0.0998
0.1190
78,962
+0.02(+19.60%)
Nov 04, 2020
0.0998
0.0998
0.0949
0.0995
3,100
+0.00(+4.85%)
Nov 03, 2020
0.1055
0.1055
0.0875
0.0949
124,520
-0.00(-0.32%)
Nov 02, 2020
0.1030
0.1128
0.0850
0.0952
138,368
-0.00(-4.80%)
Oct 30, 2020
0.1113
0.1210
0.0891
0.1000
323,200
-0.01(-9.99%)
Oct 29, 2020
0.1300
0.1300
0.1111
0.1111
52,562
-0.02(-12.86%)
Oct 28, 2020
0.1400
0.1400
0.1221
0.1275
114,800
-0.01(-5.56%)
Oct 27, 2020
0.1550
0.1550
0.1285
0.1350
97,150
-0.01(-9.34%)
Oct 26, 2020
0.1348
0.1550
0.1348
0.1489
173,537
+0.01(+10.71%)
Oct 23, 2020
0.1700
0.1700
0.1345
0.1345
86,700
-0.03(-19.70%)
Oct 22, 2020
0.2150
0.2150
0.1513
0.1675
339,307
-0.03(-15.83%)
Oct 21, 2020
0.1510
0.2200
0.1510
0.1990
389,353
+0.05(+31.79%)
Oct 20, 2020
0.1753
0.1753
0.1510
0.1510
70,624
-0.04(-19.89%)
Oct 19, 2020
0.1950
0.1950
0.1700
0.1885
110,822
-0.01(-3.18%)
Oct 16, 2020
0.1950
0.1950
0.1900
0.1947
152,800
+0.00(+2.53%)
Oct 15, 2020
0.1795
0.2000
0.1795
0.1899
206,462
+0.01(+5.79%)
Oct 14, 2020
0.1650
0.1795
0.1505
0.1795
212,228
+0.01(+5.59%)
Oct 13, 2020
0.1750
0.1775
0.1600
0.1700
174,457
+0.01(+6.25%)
Oct 12, 2020
0.1630
0.2000
0.1355
0.1600
528,653
+0.01(+6.67%)
Oct 09, 2020
0.1600
0.1600
0.1403
0.1500
191,100
-0.00(-0.33%)
Oct 08, 2020
0.1550
0.1590
0.1450
0.1505
244,628
+0.00(+0.33%)
Oct 07, 2020
0.1300
0.1500
0.1300
0.1500
325,626
+0.01(+7.99%)
Oct 06, 2020
0.1400
0.1400
0.1220
0.1389
145,620
+0.01(+6.85%)
Oct 05, 2020
0.1450
0.1450
0.1225
0.1300
180,901
+0.00(+0.00%)
Oct 02, 2020
0.1408
0.1408
0.1263
0.1300
79,100
-0.00(-1.52%)
Oct 01, 2020
0.1275
0.1320
0.1220
0.1320
289,540
+0.00(+3.53%)
Sep 30, 2020
0.1300
0.1300
0.1200
0.1275
117,600
-0.00(-1.92%)
Sep 29, 2020
0.1250
0.1300
0.1200
0.1300
183,047
-0.00(-0.15%)
Sep 28, 2020
0.1340
0.1340
0.1203
0.1302
67,300
+0.00(+2.12%)
Sep 25, 2020
0.1300
0.1300
0.1150
0.1275
118,300
+0.01(+6.25%)
Sep 24, 2020
0.1135
0.1300
0.1090
0.1200
87,385
+0.00(+4.35%)
Sep 23, 2020
0.1200
0.1300
0.1150
0.1150
112,825
-0.01(-8.95%)
Sep 22, 2020
0.1310
0.1310
0.1200
0.1263
111,400
-0.01(-9.79%)
Sep 21, 2020
0.1375
0.1500
0.1250
0.1400
143,275
-0.01(-3.85%)
Sep 18, 2020
0.1326
0.1500
0.1225
0.1456
279,700
+0.00(+3.04%)
Sep 17, 2020
0.1300
0.1500
0.1300
0.1413
152,285
+0.00(+1.65%)
Sep 16, 2020
0.1325
0.1399
0.1300
0.1390
123,751
+0.00(+3.12%)
Sep 15, 2020
0.1299
0.1350
0.1299
0.1348
245,197
+0.00(+3.77%)
Sep 14, 2020
0.1220
0.1300
0.1200
0.1299
112,752
+0.00(+2.12%)
Sep 11, 2020
0.1200
0.1300
0.1102
0.1272
112,400
+0.01(+13.07%)
Sep 10, 2020
0.1350
0.1350
0.1125
0.1125
137,625
-0.03(-19.64%)
Sep 08, 2020
0.1400
0.1400
0.1400
0
+0.01(+5.26%)
Sep 04, 2020
0.1320
0.1350
0.1320
0.1330
121,000
-0.00(-1.48%)
Sep 03, 2020
0.1365
0.1400
0.1320
0.1350
71,000
+0.00(+2.27%)
Sep 02, 2020
0.1430
0.1430
0.1320
0.1320
46,994
-0.01(-6.71%)
Sep 01, 2020
0.1525
0.1525
0.1310
0.1415
30,927
+0.00(+1.07%)
Aug 31, 2020
0.1600
0.1600
0.1250
0.1400
98,950
-0.02(-12.50%)
Aug 28, 2020
0.1275
0.1600
0.1175
0.1600
141,600
+0.03(+20.48%)
Aug 27, 2020
0.1455
0.1475
0.1251
0.1328
154,151
-0.02(-13.09%)
Aug 26, 2020
0.1364
0.1599
0.1225
0.1528
271,009
+0.01(+9.14%)
Aug 25, 2020
0.1300
0.1400
0.1300
0.1400
157,767
+0.00(+0.00%)
Aug 24, 2020
0.1395
0.1599
0.1200
0.1400
147,039
+0.00(+0.72%)
Aug 21, 2020
0.1100
0.1440
0.0950
0.1390
365,700
+0.03(+32.38%)
Aug 20, 2020
0.0965
0.1050
0.0900
0.1050
47,611
+0.01(+15.38%)
Aug 19, 2020
0.1050
0.1050
0.0760
0.0910
130,030
-0.01(-13.33%)
Aug 18, 2020
0.1050
0.1100
0.0940
0.1050
128,756
+0.01(+11.70%)
Aug 17, 2020
0.0950
0.1100
0.0925
0.0940
104,233
-0.01(-8.29%)
Aug 14, 2020
0.0811
0.1200
0.0810
0.1025
372,400
+0.02(+28.12%)
Aug 13, 2020
0.0545
0.0800
0.0545
0.0800
385,082
+0.02(+35.36%)
Aug 12, 2020
0.0563
0.0597
0.0490
0.0591
326,611
+0.00(+7.45%)
Aug 11, 2020
0.0650
0.1919
0.0460
0.0550
498,340
-0.00(-8.33%)
Aug 10, 2020
0.0510
0.0600
0.0510
0.0600
65,900
+0.00(+0.00%)
Aug 07, 2020
0.0550
0.0625
0.0538
0.0600
53,800
+0.00(+2.04%)
Aug 06, 2020
0.0550
0.0600
0.0414
0.0588
127,066
-0.00(-5.62%)
Aug 05, 2020
0.0575
0.0623
0.0410
0.0623
81,000
-0.00(-4.15%)
Aug 04, 2020
0.0650
0.0650
0.0613
0.0650
30,709
+0.00(+0.00%)
Aug 03, 2020
0.0825
0.0825
0.0610
0.0650
81,601
+0.00(+6.04%)
Jul 31, 2020
0.0650
0.0650
0.0483
0.0613
78,800
+0.00(+8.50%)
Jul 30, 2020
0.0550
0.0700
0.0480
0.0565
36,537
-0.00(-5.83%)
Jul 29, 2020
0.0599
0.0600
0.0500
0.0600
203,193
+0.00(+0.17%)
Jul 28, 2020
0.0500
0.0599
0.0480
0.0599
69,702
+0.01(+22.24%)
Jul 27, 2020
0.0531
0.0531
0.0490
0.0490
8,529
-0.01(-14.78%)
Jul 24, 2020
0.0500
0.0599
0.0500
0.0575
77,700
+0.00(+7.08%)
Jul 23, 2020
0.0576
0.0576
0.0460
0.0537
85,731
-0.01(-8.67%)
Jul 22, 2020
0.0500
0.0600
0.0500
0.0588
157,462
-0.00(-0.17%)
Jul 21, 2020
0.0500
0.0699
0.0400
0.0589
380,709
-0.00(-1.83%)
Jul 20, 2020
0.0700
0.0700
0.0493
0.0600
366,052
-0.01(-14.29%)
Jul 17, 2020
0.0550
0.0725
0.0538
0.0700
175,900
+0.02(+33.33%)
Jul 16, 2020
0.0550
0.0550
0.0525
0.0525
14,580
+0.00(+5.00%)
Jul 15, 2020
0.0450
0.0500
0.0450
0.0500
144,220
-0.00(-9.09%)
Jul 14, 2020
0.0525
0.0550
0.0435
0.0550
158,927
+0.00(+0.00%)
Jul 13, 2020
0.0500
0.0550
0.0493
0.0550
101,702
+0.01(+13.40%)
Jul 10, 2020
0.0460
0.0500
0.0460
0.0485
94,100
-0.01(-11.82%)
Jul 09, 2020
0.0500
0.0550
0.0470
0.0550
228,400
+0.00(+10.00%)
Jul 08, 2020
0.0470
0.0500
0.0470
0.0500
25,500
+0.00(+0.00%)
Jul 07, 2020
0.0470
0.0500
0.0470
0.0500
116,009
+0.00(+0.00%)
Jul 06, 2020
0.0550
0.0550
0.0490
0.0500
27,100
+0.00(+0.00%)
Jul 02, 2020
0.0525
0.0525
0.0350
0.0500
145,000
-0.00(-9.09%)
Jul 01, 2020
0.0500
0.0550
0.0450
0.0550
58,550
+0.00(+6.38%)
Jun 30, 2020
0.0517
0.0517
0.0517
0.0517
5,060
+0.00(+3.40%)
Jun 29, 2020
0.0500
0.0600
0.0500
0.0500
62,582
-0.01(-16.67%)
Jun 26, 2020
0.0560
0.0600
0.0455
0.0600
185,000
+0.00(+9.09%)
Jun 25, 2020
0.0531
0.0700
0.0486
0.0550
65,521
+0.00(+3.38%)
Jun 24, 2020
0.0530
0.0549
0.0460
0.0532
75,200
+0.00(+0.38%)
Jun 23, 2020
0.0445
0.0530
0.0400
0.0530
131,943
+0.00(+8.16%)
Jun 22, 2020
0.0294
0.0490
0.0294
0.0490
76,769
+0.01(+22.50%)
Jun 19, 2020
0.0380
0.0400
0.0380
0.0400
10,000
+0.00(+5.26%)
Jun 18, 2020
0.0380
0.0380
0.0380
0.0380
25,800
+0.00(+0.00%)
Jun 17, 2020
0.0390
0.0390
0.0380
0.0380
17,500
+0.00(+0.00%)
Jun 16, 2020
0.0390
0.0390
0.0380
0.0380
5,500
-0.00(-5.00%)
Jun 15, 2020
0.0390
0.0400
0.0390
0.0400
220
+0.00(+0.00%)
Jun 12, 2020
0.0380
0.0400
0.0380
0.0400
56,300
+0.00(+2.56%)
Jun 11, 2020
0.0400
0.0400
0.0370
0.0390
33,510
-0.00(-2.50%)
Jun 10, 2020
0.0370
0.0400
0.0370
0.0400
30,500
+0.00(+0.00%)
Jun 09, 2020
0.0480
0.0480
0.0366
0.0400
41,111
-0.00(-11.11%)
Jun 08, 2020
0.0400
0.0470
0.0400
0.0450
117,600
+0.01(+50.00%)
Jun 05, 2020
0.0410
0.0410
0.0300
0.0300
200,900
-0.01(-25.00%)
Jun 04, 2020
0.0375
0.0400
0.0308
0.0400
122,301
+0.00(+0.00%)
Jun 03, 2020
0.0350
0.0400
0.0350
0.0400
66,787
+0.00(+0.00%)
Jun 02, 2020
0.0375
0.0400
0.0350
0.0400
44,550
+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.