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
Andrea Electronics Corp
(OP:
ANDR
)
0.0005
UNCHANGED
Streaming Delayed Price
Updated: 11:14 AM EDT, May 28, 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, 2016
0.0800
0.0800
0.0752
0.0793
43,700
-0.00(-0.88%)
May 27, 2016
0.0800
0.0800
0.0800
0
+0.00(+3.23%)
May 26, 2016
0.0799
0.0799
0.0775
0.0775
44,366
-0.00(-3.00%)
May 25, 2016
0.0799
0.0799
0.0799
0.0799
13,666
+0.00(+0.00%)
May 24, 2016
0.0799
0.0799
0.0799
0.0799
60,002
-0.00(-0.13%)
May 23, 2016
0.0790
0.0800
0.0731
0.0800
55,800
+0.00(+1.27%)
May 20, 2016
0.0710
0.0790
0.0700
0.0790
53,498
-0.00(-2.35%)
May 19, 2016
0.0920
0.0920
0.0800
0.0809
429,170
-0.01(-10.11%)
May 18, 2016
0.0920
0.1000
0.0726
0.0900
441,114
-0.00(-1.10%)
May 17, 2016
0.1071
0.1071
0.0900
0.0910
785,298
-0.02(-17.27%)
May 16, 2016
0.1100
0.1179
0.1097
0.1100
102,076
-0.01(-6.78%)
May 13, 2016
0.1180
0.1180
0.1180
0.1180
5,100
+0.00(+0.00%)
May 12, 2016
0.1180
0.1180
0.1100
0.1180
29,300
+0.00(+4.33%)
May 11, 2016
0.1180
0.1180
0.1131
0.1131
28,688
-0.00(-3.33%)
May 10, 2016
0.1188
0.1188
0.1155
0.1170
62,600
-0.00(-1.52%)
May 09, 2016
0.1199
0.1199
0.1150
0.1188
51,358
+0.00(+0.00%)
May 06, 2016
0.1184
0.1188
0.1184
0.1188
12,100
+0.00(+0.34%)
May 05, 2016
0.1112
0.1184
0.1105
0.1184
44,054
+0.00(+0.68%)
May 04, 2016
0.1120
0.1180
0.1120
0.1176
33,832
+0.01(+5.00%)
May 03, 2016
0.1180
0.1180
0.1120
0.1120
83,000
+0.00(+1.82%)
May 02, 2016
0.1172
0.1179
0.1100
0.1100
12,067
-0.01(-6.62%)
Apr 29, 2016
0.1150
0.1178
0.1150
0.1178
12,000
+0.00(+2.70%)
Apr 28, 2016
0.1101
0.1147
0.1100
0.1147
43,516
+0.01(+8.31%)
Apr 27, 2016
0.1060
0.1060
0.1059
0.1059
20,858
-0.01(-6.28%)
Apr 26, 2016
0.1051
0.1130
0.1051
0.1130
28,759
+0.01(+7.11%)
Apr 25, 2016
0.1150
0.1150
0.1055
0.1055
26,011
+0.00(+0.38%)
Apr 22, 2016
0.1100
0.1200
0.1050
0.1051
38,457
-0.01(-8.61%)
Apr 21, 2016
0.1040
0.1150
0.1040
0.1150
106,487
+0.01(+4.55%)
Apr 20, 2016
0.1089
0.1100
0.1049
0.1100
91,063
+0.00(+2.90%)
Apr 19, 2016
0.1042
0.1081
0.0950
0.1069
234,177
-0.00(-2.82%)
Apr 18, 2016
0.1050
0.1100
0.0935
0.1100
211,950
+0.01(+4.76%)
Apr 15, 2016
0.1100
0.1100
0.1050
0.1050
30,356
-0.01(-4.55%)
Apr 14, 2016
0.1038
0.1100
0.1038
0.1100
52,400
+0.01(+10.00%)
Apr 13, 2016
0.1070
0.1195
0.0980
0.1000
1,296,945
-0.01(-9.09%)
Apr 12, 2016
0.1026
0.1100
0.1026
0.1100
114,000
+0.00(+0.00%)
Apr 11, 2016
0.1100
0.1200
0.1021
0.1100
617,773
-0.00(-1.79%)
Apr 08, 2016
0.1100
0.1150
0.1060
0.1120
67,088
+0.00(+1.82%)
Apr 07, 2016
0.1100
0.1150
0.0915
0.1100
459,375
-0.01(-5.17%)
Apr 06, 2016
0.1167
0.1175
0.1089
0.1160
119,288
-0.00(-1.28%)
Apr 05, 2016
0.1100
0.1175
0.1095
0.1175
120,090
+0.01(+6.82%)
Apr 04, 2016
0.1097
0.1200
0.1020
0.1100
220,434
+0.00(+0.09%)
Apr 01, 2016
0.0925
0.1099
0.0920
0.1099
57,396
+0.00(+0.00%)
Mar 31, 2016
0.1075
0.1250
0.0900
0.1099
185,558
-0.01(-4.43%)
Mar 30, 2016
0.0650
0.1280
0.0425
0.1150
1,424,254
+0.03(+29.21%)
Mar 29, 2016
0.0660
0.0890
0.0630
0.0890
101,000
+0.01(+16.95%)
Mar 28, 2016
0.0843
0.0843
0.0761
0.0761
40,888
-0.01(-8.86%)
Mar 24, 2016
0.0835
0.0835
0.0835
0
+0.01(+9.72%)
Mar 23, 2016
0.0844
0.0844
0.0761
0.0761
33,930
-0.00(-1.81%)
Mar 22, 2016
0.0844
0.0844
0.0775
0.0775
45,388
-0.01(-7.52%)
Mar 21, 2016
0.0800
0.0853
0.0761
0.0838
55,689
-0.00(-3.90%)
Mar 18, 2016
0.0768
0.0890
0.0751
0.0872
108,440
+0.00(+4.31%)
Mar 17, 2016
0.0796
0.0836
0.0796
0.0836
28,000
-0.00(-0.71%)
Mar 16, 2016
0.0898
0.0898
0.0802
0.0842
110,480
-0.01(-6.24%)
Mar 15, 2016
0.0900
0.0900
0.0850
0.0898
93,926
+0.00(+1.69%)
Mar 14, 2016
0.0847
0.0883
0.0796
0.0883
68,200
+0.00(+5.76%)
Mar 11, 2016
0.0800
0.0835
0.0800
0.0835
39,776
+0.01(+11.33%)
Mar 10, 2016
0.0710
0.0835
0.0710
0.0750
76,300
+0.00(+6.99%)
Mar 09, 2016
0.0800
0.0801
0.0701
0.0701
76,000
-0.01(-8.96%)
Mar 08, 2016
0.0772
0.0816
0.0770
0.0770
21,351
+0.00(+1.18%)
Mar 07, 2016
0.0761
0.0761
0.0761
0.0761
20,000
-0.01(-10.47%)
Mar 04, 2016
0.0825
0.0825
0.0825
0.0850
17,000
-0.00(-5.56%)
Mar 03, 2016
0.0891
0.0940
0.0820
0.0900
143,356
+0.00(+0.00%)
Mar 02, 2016
0.0720
0.0900
0.0720
0.0900
147,244
+0.01(+19.21%)
Mar 01, 2016
0.0795
0.0900
0.0650
0.0755
524,600
-0.01(-16.02%)
Feb 29, 2016
0.0642
0.0900
0.0642
0.0899
334,731
+0.01(+12.37%)
Feb 26, 2016
0.0771
0.0800
0.0771
0.0800
82,692
+0.00(+3.76%)
Feb 25, 2016
0.0799
0.0799
0.0701
0.0771
41,041
-0.00(-0.52%)
Feb 24, 2016
0.0799
0.0799
0.0605
0.0775
10,500
+0.00(+1.57%)
Feb 23, 2016
0.0775
0.0775
0.0670
0.0763
84,210
-0.00(-1.42%)
Feb 22, 2016
0.0700
0.0775
0.0699
0.0774
175,992
+0.01(+16.22%)
Feb 19, 2016
0.0565
0.0700
0.0565
0.0666
157,700
-0.00(-3.48%)
Feb 18, 2016
0.0575
0.0690
0.0575
0.0690
35,725
+0.01(+26.61%)
Feb 17, 2016
0.0570
0.0570
0.0545
0.0545
13,890
-0.00(-3.54%)
Feb 12, 2016
0.0565
0.0565
0.0565
0
+0.00(+6.60%)
Feb 11, 2016
0.0555
0.0555
0.0530
0.0530
35,200
-0.00(-5.36%)
Feb 10, 2016
0.0501
0.0560
0.0500
0.0560
62,700
+0.00(+5.46%)
Feb 08, 2016
0.0531
0.0531
0.0531
0
+0.00(+0.19%)
Feb 04, 2016
0.0530
0.0530
0.0530
0
-0.00(-1.85%)
Feb 03, 2016
0.0525
0.0550
0.0505
0.0540
114,300
+0.00(+5.88%)
Feb 01, 2016
0.0510
0.0510
0.0510
0
-0.00(-2.86%)
Jan 29, 2016
0.0525
0.0525
0.0525
0.0525
1,000
+0.01(+13.88%)
Jan 28, 2016
0.0500
0.0500
0.0461
0.0461
775
-0.01(-12.19%)
Jan 27, 2016
0.0500
0.0525
0.0500
0.0525
3,100
+0.00(+0.96%)
Jan 26, 2016
0.0520
0.0520
0.0520
0.0520
8,000
+0.00(+4.00%)
Jan 25, 2016
0.0500
0.0500
0.0495
0.0500
60,000
+0.00(+8.46%)
Jan 22, 2016
0.0480
0.0550
0.0460
0.0461
84,682
-0.00(-3.96%)
Jan 21, 2016
0.0487
0.0570
0.0480
0.0480
80,900
-0.01(-17.24%)
Jan 15, 2016
0.0580
0.0580
0.0580
0
-0.00(-3.33%)
Jan 14, 2016
0.0501
0.0600
0.0501
0.0600
1,801
+0.00(+1.69%)
Jan 13, 2016
0.0590
0.0590
0.0590
0.0590
800
+0.01(+19.68%)
Jan 12, 2016
0.0638
0.0638
0.0493
0.0493
5,000
-0.01(-12.28%)
Jan 11, 2016
0.0570
0.0570
0.0562
0.0562
1,600
+0.01(+12.40%)
Jan 08, 2016
0.0694
0.0694
0.0500
0.0500
170,900
-0.01(-15.54%)
Jan 07, 2016
0.0695
0.0695
0.0592
0.0592
12,600
-0.00(-5.43%)
Jan 05, 2016
0.0626
0.0626
0.0626
0
-0.01(-10.57%)
Jan 04, 2016
0.0536
0.0700
0.0521
0.0700
9,000
+0.00(+0.29%)
Dec 31, 2015
0.0698
0.0698
0.0698
0
-0.00(-3.32%)
Dec 30, 2015
0.0535
0.0722
0.0535
0.0722
138,348
+0.02(+37.52%)
Dec 29, 2015
0.0500
0.0690
0.0500
0.0525
10,800
+0.00(+5.00%)
Dec 28, 2015
0.0470
0.0690
0.0470
0.0500
12,000
+0.01(+17.65%)
Dec 24, 2015
0.0425
0.0425
0.0425
0
-0.01(-11.46%)
Dec 23, 2015
0.0715
0.0715
0.0480
0.0480
1,400
-0.02(-29.93%)
Dec 22, 2015
0.0427
0.0685
0.0427
0.0685
7,700
-0.00(-2.14%)
Dec 21, 2015
0.0610
0.0700
0.0610
0.0700
2,500
-0.00(-0.28%)
Dec 18, 2015
0.0500
0.0720
0.0500
0.0702
15,828
+0.00(+1.21%)
Dec 17, 2015
0.0720
0.0720
0.0679
0.0694
8,600
-0.00(-0.36%)
Dec 16, 2015
0.0582
0.0696
0.0582
0.0696
3,500
+0.02(+51.00%)
Dec 15, 2015
0.0540
0.0540
0.0461
0.0461
123,000
+0.00(+7.21%)
Dec 14, 2015
0.0600
0.0600
0.0430
0.0430
184,356
-0.02(-33.64%)
Dec 11, 2015
0.0430
0.0648
0.0430
0.0648
1,300
+0.01(+20.00%)
Dec 10, 2015
0.0580
0.0580
0.0540
0.0540
131,300
-0.00(-1.82%)
Dec 09, 2015
0.0638
0.0720
0.0550
0.0550
56,510
-0.00(-8.33%)
Dec 08, 2015
0.0626
0.0690
0.0570
0.0600
115,325
-0.01(-16.85%)
Dec 07, 2015
0.0627
0.0744
0.0510
0.0722
25,000
-0.00(-2.35%)
Dec 03, 2015
0.0739
0.0739
0.0739
0
+0.00(+2.78%)
Dec 02, 2015
0.0606
0.0719
0.0510
0.0719
2,200
-0.00(-0.14%)
Dec 01, 2015
0.0625
0.0720
0.0625
0.0720
18,898
-0.00(-0.14%)
Nov 30, 2015
0.0545
0.0721
0.0545
0.0721
4,000
+0.01(+18.20%)
Nov 27, 2015
0.0610
0.0610
0.0610
0.0610
700
-0.01(-15.63%)
Nov 25, 2015
0.0723
0.0723
0.0723
0
-0.00(-0.14%)
Nov 24, 2015
0.0690
0.0724
0.0601
0.0724
4,075
+0.00(+3.72%)
Nov 23, 2015
0.0699
0.0698
46,100
+0.00(+7.38%)
Nov 20, 2015
0.0735
0.0735
0.0545
0.0650
16,200
-0.01(-8.84%)
Nov 19, 2015
0.0505
0.0713
0.0505
0.0713
6,500
+0.01(+25.09%)
Nov 18, 2015
0.0553
0.0695
0.0550
0.0570
57,348
-0.02(-22.02%)
Nov 17, 2015
0.0735
0.0735
0.0555
0.0731
11,500
+0.00(+4.43%)
Nov 16, 2015
0.0600
0.0700
0.0600
0.0700
24,575
+0.00(+4.48%)
Nov 13, 2015
0.0608
0.0670
0.0608
0.0670
9,900
-0.00(-2.19%)
Nov 12, 2015
0.0535
0.0689
0.0535
0.0685
14,000
-0.00(-0.72%)
Nov 11, 2015
0.0629
0.0690
0.0629
0.0690
9,525
-0.00(-6.76%)
Nov 10, 2015
0.0605
0.0745
0.0588
0.0740
16,800
+0.00(+6.47%)
Nov 09, 2015
0.0695
0.0695
0.0695
0.0695
2,100
-0.00(-5.95%)
Nov 06, 2015
0.0740
0.0740
0.0588
0.0739
21,384
-0.00(-1.34%)
Nov 04, 2015
0.0749
0.0749
0.0749
0
+0.00(+0.00%)
Nov 03, 2015
0.0749
0.0775
0.0715
0.0749
20,850
+0.01(+18.89%)
Nov 02, 2015
0.0730
0.0800
0.0630
0.0630
65,300
-0.01(-13.70%)
Oct 30, 2015
0.0730
0.0730
0.0730
0.0730
7,232
-0.00(-5.68%)
Oct 28, 2015
0.0774
0.0774
0.0774
0
+0.01(+12.96%)
Oct 27, 2015
0.0700
0.0749
0.0621
0.0685
58,700
-0.00(-2.11%)
Oct 26, 2015
0.0700
0.0700
0.0664
0.0700
12,100
+0.00(+1.45%)
Oct 23, 2015
0.0573
0.0700
0.0451
0.0690
49,475
+0.00(+0.00%)
Oct 22, 2015
0.0600
0.0725
0.0600
0.0690
102,100
+0.01(+19.17%)
Oct 21, 2015
0.0421
0.0580
0.0421
0.0579
45,676
+0.01(+10.29%)
Oct 20, 2015
0.0698
0.0698
0.0525
0.0525
71,735
-0.02(-24.79%)
Oct 19, 2015
0.0537
0.0699
0.0531
0.0698
39,807
+0.02(+32.95%)
Oct 16, 2015
0.0678
0.0678
0.0525
0.0525
8,855
-0.02(-24.89%)
Oct 15, 2015
0.0699
0.0699
0.0699
0.0699
1,600
+0.00(+0.00%)
Oct 12, 2015
0.0699
0.0699
0.0699
0
+0.01(+12.74%)
Oct 09, 2015
0.0475
0.0700
0.0475
0.0620
72,832
+0.01(+12.73%)
Oct 08, 2015
0.0700
0.0700
0.0550
0.0550
3,000
+0.00(+0.00%)
Oct 07, 2015
0.0550
0.0550
0.0428
0.0550
7,050
-0.01(-17.91%)
Oct 06, 2015
0.0540
0.0670
0.0540
0.0670
1,950
+0.01(+21.82%)
Oct 05, 2015
0.0500
0.0700
0.0428
0.0550
7,294
+0.00(+9.56%)
Oct 02, 2015
0.0501
0.0590
0.0501
0.0502
20,900
-0.02(-28.18%)
Oct 01, 2015
0.0501
0.0739
0.0501
0.0699
4,100
+0.01(+23.94%)
Sep 30, 2015
0.0700
0.0700
0.0564
0.0564
2,600
-0.02(-24.60%)
Sep 29, 2015
0.0748
0.0748
0.0748
0.0748
3,690
+0.02(+49.30%)
Sep 28, 2015
0.0502
0.0600
0.0501
0.0501
52,535
-0.02(-33.11%)
Sep 25, 2015
0.0690
0.0749
0.0511
0.0749
18,542
+0.00(+7.00%)
Sep 24, 2015
0.0680
0.0700
0.0680
0.0700
2,000
+0.00(+0.00%)
Sep 23, 2015
0.0700
0.0700
0.0700
0.0700
2,000
+0.00(+0.00%)
Sep 22, 2015
0.0600
0.0700
0.0590
0.0700
17,200
+0.02(+40.00%)
Sep 21, 2015
0.0550
0.0575
0.0500
0.0500
47,248
-0.01(-16.67%)
Sep 18, 2015
0.0626
0.0700
0.0590
0.0600
84,270
-0.02(-25.00%)
Sep 17, 2015
0.0800
0.0800
0.0710
0.0800
3,230
+0.01(+8.11%)
Sep 16, 2015
0.0602
0.0760
0.0601
0.0740
11,890
-0.01(-7.50%)
Sep 14, 2015
0.0800
0.0800
0.0800
0
+0.00(+5.26%)
Sep 11, 2015
0.0780
0.0780
0.0603
0.0760
3,100
+0.01(+8.57%)
Sep 10, 2015
0.0700
0.0700
0.0700
0.0700
100
-0.01(-12.50%)
Sep 09, 2015
0.0606
0.0800
0.0606
0.0800
4,850
+0.00(+0.00%)
Sep 08, 2015
0.0695
0.0800
0.0650
0.0800
18,140
+0.02(+45.19%)
Sep 04, 2015
0.0551
0.0551
0.0551
0
-0.01(-15.52%)
Sep 03, 2015
0.0674
0.0674
0.0652
0.0652
7,500
-0.00(-5.94%)
Sep 02, 2015
0.0677
0.0693
0.0670
0.0693
19,900
+0.00(+6.32%)
Sep 01, 2015
0.0500
0.0652
0.0500
0.0652
23,000
+0.02(+30.44%)
Aug 31, 2015
0.0500
0.0500
0.0500
0.0500
2,600
+0.00(+0.00%)
Aug 28, 2015
0.0490
0.0500
0.0490
0.0500
8,000
+0.01(+16.82%)
Aug 27, 2015
0.0428
0.0428
0.0428
0.0428
3,000
-0.00(-0.93%)
Aug 26, 2015
0.0500
0.0500
0.0432
0.0432
60,000
-0.01(-13.60%)
Aug 25, 2015
0.0537
0.0537
0.0500
0.0500
25,500
+0.00(+0.00%)
Aug 24, 2015
0.0500
0.0500
0.0500
0.0500
100
+0.00(+0.00%)
Aug 20, 2015
0.0500
0.0500
0.0500
0
-0.00(-0.40%)
Aug 18, 2015
0.0502
0.0502
0.0502
0
+0.00(+0.00%)
Aug 17, 2015
0.0502
0.0502
0.0502
0.0502
4,700
-0.00(-0.59%)
Aug 13, 2015
0.0505
0.0505
0.0505
0
-0.00(-1.37%)
Aug 12, 2015
0.0512
0.0512
0.0512
0.0512
13,475
+0.00(+1.99%)
Aug 11, 2015
0.0512
0.0512
0.0502
0.0502
26,100
-0.00(-2.14%)
Aug 10, 2015
0.0513
0.0513
0.0513
0.0513
5,000
-0.01(-11.55%)
Aug 07, 2015
0.0742
0.0800
0.0580
0.0580
11,931
-0.02(-22.67%)
Aug 06, 2015
0.0800
0.0800
0.0750
0.0750
2,500
+0.00(+7.14%)
Aug 04, 2015
0.0700
0.0700
0.0700
0
+0.00(+0.00%)
Jul 29, 2015
0.0700
0.0700
0.0700
0
+0.00(+0.00%)
Jul 27, 2015
0.0700
0.0700
0.0700
0
+0.00(+2.31%)
Jul 24, 2015
0.0684
0.0684
0.0684
0.0684
1,600
+0.01(+26.47%)
Jul 23, 2015
0.0542
0.0700
0.0541
0.0541
2,800
-0.02(-22.71%)
Jul 22, 2015
0.0700
0.0700
0.0700
0.0700
2,000
+0.00(+3.86%)
Jul 21, 2015
0.0542
0.0695
0.0541
0.0674
2,520
-0.00(-3.02%)
Jul 20, 2015
0.0537
0.0695
0.0537
0.0695
3,440
+0.00(+0.00%)
Jul 17, 2015
0.0690
0.0695
0.0690
0.0695
2,000
+0.02(+29.42%)
Jul 16, 2015
0.0536
0.0699
0.0536
0.0537
25,468
-0.02(-23.29%)
Jul 13, 2015
0.0700
0.0700
0.0700
0
+0.00(+4.48%)
Jul 10, 2015
0.0498
0.0700
0.0480
0.0670
301,947
+0.02(+48.89%)
Jul 09, 2015
0.0501
0.0501
0.0401
0.0450
145,000
-0.01(-21.05%)
Jul 08, 2015
0.0500
0.0570
0.0500
0.0570
13,000
+0.00(+0.00%)
Jul 07, 2015
0.0580
0.0580
0.0500
0.0570
84,135
-0.00(-4.84%)
Jul 06, 2015
0.0617
0.0617
0.0560
0.0599
23,788
+0.00(+6.87%)
Jul 02, 2015
0.0561
0.0561
0.0561
0
+0.00(+1.72%)
Jul 01, 2015
0.0627
0.0627
0.0551
0.0551
76,000
-0.01(-18.97%)
Jun 30, 2015
0.0680
0.0680
0.0626
0.0680
101,400
+0.01(+8.63%)
Jun 29, 2015
0.0626
0.0626
0.0626
0.0626
500
-0.01(-7.94%)
Jun 22, 2015
0.0680
0.0680
0.0680
0
+0.00(+0.00%)
Jun 19, 2015
0.0626
0.0680
0.0626
0.0680
5,300
+0.00(+0.74%)
Jun 18, 2015
0.0676
0.0676
0.0675
0.0675
20,000
-0.00(-3.57%)
Jun 17, 2015
0.0700
0.0700
0.0700
0.0700
97,715
-0.00(-3.31%)
Jun 16, 2015
0.0724
0.0724
0.0671
0.0724
2,300
+0.00(+5.69%)
Jun 15, 2015
0.0720
0.0724
0.0501
0.0685
60,832
-0.01(-14.27%)
Jun 11, 2015
0.0799
0.0799
0.0799
0
-0.00(-2.20%)
Jun 10, 2015
0.0727
0.0817
0.0725
0.0817
44,854
-0.00(-0.12%)
Jun 09, 2015
0.0818
0.0818
0.0754
0.0818
14,000
+0.00(+0.00%)
Jun 08, 2015
0.0754
0.0818
0.0754
0.0818
9,460
+0.00(+0.00%)
Jun 05, 2015
0.0753
0.0820
0.0753
0.0818
4,720
+0.00(+0.00%)
Jun 04, 2015
0.0750
0.0818
0.0750
0.0818
1,360
+0.00(+0.00%)
Jun 02, 2015
0.0818
0.0818
0.0818
0
+0.00(+0.12%)
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.