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
Zonte Metals Inc
(TSV:
ZON
)
0.0950
UNCHANGED
Streaming Delayed Price
Updated: 11:04 AM EDT, May 30, 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 30, 2024
0.0950
0
+0.01(+11.76%)
May 27, 2024
0.0850
0
-0.00(-5.56%)
May 24, 2024
0.0900
0.0900
0.0900
0.0900
5,000
+0.00(+0.00%)
May 23, 2024
0.0700
0.0900
0.0700
0.0900
86,000
+0.01(+20.00%)
May 21, 2024
0.0750
0
+0.00(+0.00%)
May 17, 2024
0.0750
0
-0.01(-6.25%)
May 16, 2024
0.0800
0.0800
0.0800
0.0800
1,000
+0.00(+0.00%)
May 15, 2024
0.0800
0.0800
0.0800
0.0800
94,000
+0.01(+6.67%)
May 14, 2024
0.0750
0.0750
0.0750
0.0750
24,000
-0.01(-6.25%)
May 13, 2024
0.0800
0.0800
0.0800
0.0800
9,000
+0.00(+0.00%)
May 10, 2024
0.0850
0.0850
0.0800
0.0800
127,710
+0.00(+0.00%)
May 09, 2024
0.0850
0.0850
0.0800
0.0800
71,000
-0.01(-11.11%)
May 08, 2024
0.0900
0.0900
0.0900
0.0900
26,000
-0.01(-5.26%)
May 06, 2024
0.0950
716
+0.01(+5.56%)
May 03, 2024
0.0950
0.0950
0.0900
0.0900
16,000
-0.01(-5.26%)
May 02, 2024
0.0950
0.0950
0.0950
0.0950
1,000
+0.00(+0.00%)
May 01, 2024
0.0950
0.0950
0.0950
0.0950
13,000
+0.00(+0.00%)
Apr 30, 2024
0.0950
0.0950
0.0950
0.0950
5,000
+0.00(+0.00%)
Apr 26, 2024
0.0950
0
+0.00(+0.00%)
Apr 25, 2024
0.0900
0.0950
0.0900
0.0950
29,000
+0.00(+0.00%)
Apr 24, 2024
0.0950
0.0950
0.0950
0.0950
6,000
+0.00(+0.00%)
Apr 19, 2024
0.0950
0
+0.01(+5.56%)
Apr 18, 2024
0.0850
0.0950
0.0850
0.0900
175,500
+0.00(+0.00%)
Apr 16, 2024
0.0900
0
-0.01(-5.26%)
Apr 15, 2024
0.0950
0.0950
0.0950
0.0950
4,900
+0.00(+0.00%)
Apr 12, 2024
0.0950
0.0950
0.0900
0.0950
13,628
+0.00(+0.00%)
Apr 10, 2024
0.0950
0
+0.00(+0.00%)
Apr 09, 2024
0.0950
0.0950
0.0950
0.0950
1,500
+0.00(+0.00%)
Apr 08, 2024
0.0950
0.0950
0.0950
0.0950
2,000
+0.01(+5.56%)
Apr 05, 2024
0.0900
0.0950
0.0900
0.0900
28,500
-0.01(-10.00%)
Apr 03, 2024
0.1000
0
+0.01(+5.26%)
Apr 02, 2024
0.0950
0.0950
0.0950
0.0950
4,000
+0.00(+0.00%)
Apr 01, 2024
0.0950
0.0950
0.0950
0.0950
26,000
+0.00(+0.00%)
Mar 28, 2024
0.0950
0
-0.01(-5.00%)
Mar 20, 2024
0.1000
0
+0.01(+5.26%)
Mar 19, 2024
0.0900
0.0950
0.0900
0.0950
6,455
+0.01(+5.56%)
Mar 18, 2024
0.0900
0.0900
0.0900
0.0900
25,000
-0.01(-5.26%)
Mar 13, 2024
0.0950
0
+0.00(+0.00%)
Mar 11, 2024
0.0950
0
+0.00(+0.00%)
Mar 06, 2024
0.0950
0
-0.01(-5.00%)
Mar 05, 2024
0.0950
0.1000
0.0950
0.1000
57,750
+0.01(+5.26%)
Mar 04, 2024
0.1000
0.1000
0.0900
0.0950
10,500
-0.01(-5.00%)
Mar 01, 2024
0.0900
0.1000
0.0900
0.1000
32,000
+0.00(+0.00%)
Feb 29, 2024
0.1000
0.1000
0.0900
0.1000
74,500
+0.01(+5.26%)
Feb 28, 2024
0.0950
0.0950
0.0950
0.0950
1,000
+0.01(+11.76%)
Feb 27, 2024
0.0900
0.0900
0.0850
0.0850
72,000
-0.00(-5.56%)
Feb 26, 2024
0.0900
0.0900
0.0850
0.0900
10,000
+0.00(+0.00%)
Feb 23, 2024
0.0850
0.1000
0.0850
0.0900
18,050
-0.01(-10.00%)
Feb 21, 2024
0.1000
0
+0.01(+11.11%)
Feb 20, 2024
0.1050
0.1050
0.0900
0.0900
14,600
-0.01(-14.29%)
Feb 16, 2024
0.1050
0
+0.00(+0.00%)
Feb 13, 2024
0.1050
0
+0.00(+5.00%)
Feb 12, 2024
0.1050
0.1050
0.0900
0.1000
19,850
-0.00(-4.76%)
Feb 09, 2024
0.1050
0.1050
0.1000
0.1050
11,550
+0.00(+0.00%)
Feb 08, 2024
0.1000
0.1050
0.1000
0.1050
49,000
+0.00(+5.00%)
Feb 07, 2024
0.1000
0.1000
0.1000
0.1000
51,000
+0.00(+0.00%)
Feb 06, 2024
0.0900
0.1050
0.0900
0.1000
305,300
+0.03(+33.33%)
Feb 02, 2024
0.0750
0
+0.00(+0.00%)
Feb 01, 2024
0.0800
0.0800
0.0750
0.0750
6,500
+0.00(+0.00%)
Jan 31, 2024
0.0800
0.0800
0.0750
0.0750
42,000
-0.01(-6.25%)
Jan 30, 2024
0.0800
0.0800
0.0800
0.0800
7,500
-0.01(-5.88%)
Jan 26, 2024
0.0850
0
+0.00(+0.00%)
Jan 25, 2024
0.0800
0.0900
0.0750
0.0850
50,500
+0.00(+0.00%)
Jan 23, 2024
0.0850
0
-0.00(-5.56%)
Jan 22, 2024
0.0850
0.0900
0.0850
0.0900
8,000
+0.00(+0.00%)
Jan 18, 2024
0.0900
0
+0.00(+0.00%)
Jan 17, 2024
0.0900
0.0900
0.0900
0.0900
25,000
+0.00(+0.00%)
Jan 16, 2024
0.0750
0.0900
0.0750
0.0900
21,000
+0.01(+20.00%)
Jan 15, 2024
0.0750
0.0750
0.0750
0.0750
50,000
-0.01(-6.25%)
Jan 12, 2024
0.0800
0.0800
0.0800
0.0800
4,000
+0.01(+6.67%)
Jan 11, 2024
0.0850
0.0850
0.0700
0.0750
93,000
-0.01(-6.25%)
Jan 09, 2024
0.0800
0
-0.01(-5.88%)
Jan 08, 2024
0.0800
0.0850
0.0800
0.0850
42,000
+0.01(+6.25%)
Jan 05, 2024
0.0700
0.0800
0.0650
0.0800
40,000
+0.00(+0.00%)
Jan 04, 2024
0.0800
0.0800
0.0800
0.0800
2,000
+0.01(+14.29%)
Jan 03, 2024
0.0700
0.0700
0.0700
0.0700
45,000
+0.00(+0.00%)
Jan 02, 2024
0.0650
0.0700
0.0650
0.0700
12,313
+0.00(+0.00%)
Dec 27, 2023
0.0700
0
+0.00(+0.00%)
Dec 22, 2023
0.0700
0
+0.00(+0.00%)
Dec 21, 2023
0.0700
0.0700
0.0700
0.0700
77,050
-0.00(-6.67%)
Dec 20, 2023
0.0700
0.0750
0.0700
0.0750
5,459
+0.00(+0.00%)
Dec 19, 2023
0.0750
0.0750
0.0750
0.0750
3,000
+0.00(+7.14%)
Dec 18, 2023
0.0800
0.0800
0.0600
0.0700
81,000
-0.01(-12.50%)
Dec 15, 2023
0.0800
0.0800
0.0800
0.0800
4,900
+0.00(+0.00%)
Dec 14, 2023
0.0800
0.0800
0.0800
0.0800
2,500
+0.01(+6.67%)
Dec 13, 2023
0.0750
0.0750
0.0750
0.0750
8,000
-0.01(-6.25%)
Dec 12, 2023
0.0800
0.0800
0.0800
0.0800
75,000
+0.01(+6.67%)
Dec 11, 2023
0.0750
0.0750
0.0750
0.0750
3,000
+0.01(+15.38%)
Dec 08, 2023
0.0850
0.0850
0.0650
0.0650
42,200
-0.01(-18.75%)
Dec 07, 2023
0.0800
0.0850
0.0800
0.0800
50,000
+0.00(+0.00%)
Dec 06, 2023
0.0750
0.0800
0.0750
0.0800
36,000
+0.01(+6.67%)
Dec 05, 2023
0.0750
0.0750
0.0750
0.0750
2,000
+0.00(+0.00%)
Dec 04, 2023
0.0700
0.0750
0.0700
0.0750
35,000
+0.00(+0.00%)
Nov 29, 2023
0.0750
0
+0.00(+7.14%)
Nov 28, 2023
0.0700
0.0700
0.0700
0.0700
2,500
+0.00(+0.00%)
Nov 27, 2023
0.0700
0.0700
0.0600
0.0700
143,000
-0.01(-12.50%)
Nov 24, 2023
0.0850
0.0900
0.0800
0.0800
253,000
+0.00(+0.00%)
Nov 23, 2023
0.0800
0.0800
0.0750
0.0800
107,000
+0.01(+23.08%)
Nov 22, 2023
0.0650
0.0650
0.0650
0.0650
57,500
+0.00(+0.00%)
Nov 21, 2023
0.0650
0.0650
0.0650
0.0650
1,000
+0.00(+0.00%)
Nov 20, 2023
0.0650
0.0650
0.0650
0.0650
72,000
+0.00(+0.00%)
Nov 17, 2023
0.0550
0.0650
0.0550
0.0650
137,500
+0.01(+30.00%)
Nov 16, 2023
0.0500
0.0500
0.0500
0.0500
10,000
+0.01(+25.00%)
Nov 07, 2023
0.0400
43
-0.01(-27.27%)
Nov 06, 2023
0.0500
0.0550
0.0500
0.0550
39,691
+0.00(+0.00%)
Nov 03, 2023
0.0550
0.0550
0.0450
0.0550
51,000
+0.01(+22.22%)
Nov 02, 2023
0.0500
0.0500
0.0450
0.0450
253,000
-0.01(-18.18%)
Nov 01, 2023
0.0500
0.0550
0.0450
0.0550
183,000
-0.00(-8.33%)
Oct 25, 2023
0.0600
0
+0.01(+20.00%)
Oct 23, 2023
0.0500
0
+0.01(+11.11%)
Oct 19, 2023
0.0450
0
+0.00(+12.50%)
Oct 18, 2023
0.0400
0.0400
0.0400
0.0400
17,000
-0.00(-11.11%)
Oct 13, 2023
0.0450
0
+0.00(+0.00%)
Oct 12, 2023
0.0450
0.0450
0.0450
0.0450
20,000
+0.01(+28.57%)
Oct 11, 2023
0.0350
0.0350
0.0350
0.0350
327,000
+0.01(+16.67%)
Oct 10, 2023
0.0350
0.0350
0.0300
0.0300
285,000
-0.01(-14.29%)
Oct 06, 2023
0.0350
0
+0.00(+0.00%)
Oct 04, 2023
0.0350
0
+0.00(+0.00%)
Oct 03, 2023
0.0400
0.0400
0.0350
0.0350
205,500
+0.00(+0.00%)
Oct 02, 2023
0.0400
0.0500
0.0350
0.0350
147,000
-0.00(-12.50%)
Sep 29, 2023
0.0450
0.0450
0.0400
0.0400
152,000
-0.00(-11.11%)
Sep 28, 2023
0.0550
0.0550
0.0450
0.0450
47,625
+0.00(+0.00%)
Sep 27, 2023
0.0550
0.0550
0.0450
0.0450
448,000
-0.02(-30.77%)
Sep 22, 2023
0.0650
0
+0.00(+0.00%)
Sep 21, 2023
0.0600
0.0650
0.0600
0.0650
59,000
+0.01(+8.33%)
Sep 20, 2023
0.0600
0.0600
0.0600
0.0600
6,000
+0.00(+9.09%)
Sep 19, 2023
0.0550
0.0550
0.0550
0.0550
21,900
-0.00(-8.33%)
Sep 18, 2023
0.0650
0.0650
0.0600
0.0600
27,000
+0.01(+20.00%)
Sep 15, 2023
0.0600
0.0600
0.0450
0.0500
527,000
-0.01(-16.67%)
Sep 14, 2023
0.0600
0.0600
0.0600
0.0600
20,000
+0.00(+0.00%)
Sep 13, 2023
0.0600
0.0600
0.0600
0.0600
35,000
+0.00(+0.00%)
Sep 12, 2023
0.0650
0.0650
0.0600
0.0600
146,543
-0.01(-14.29%)
Sep 11, 2023
0.0700
0.0750
0.0700
0.0700
1,694,801
+0.01(+7.69%)
Aug 31, 2023
0.0650
0
+0.00(+0.00%)
Aug 30, 2023
0.0650
0.0650
0.0550
0.0650
121,510
+0.00(+0.00%)
Aug 29, 2023
0.0650
0.0650
0.0650
0.0650
40,000
+0.00(+0.00%)
Aug 28, 2023
0.0650
0.0650
0.0650
0.0650
1,000
+0.00(+0.00%)
Aug 25, 2023
0.0750
0.0750
0.0650
0.0650
15,650
+0.00(+0.00%)
Aug 24, 2023
0.0700
0.0800
0.0650
0.0650
732,100
-0.01(-13.33%)
Aug 23, 2023
0.0750
0.0850
0.0600
0.0750
216,000
+0.00(+7.14%)
Aug 22, 2023
0.0850
0.0850
0.0650
0.0700
127,550
-0.02(-22.22%)
Aug 21, 2023
0.0900
0.0900
0.0900
0.0900
21,200
+0.00(+0.00%)
Aug 18, 2023
0.0950
0.0950
0.0900
0.0900
22,000
+0.00(+0.00%)
Aug 15, 2023
0.0900
0
-0.02(-18.18%)
Aug 14, 2023
0.1100
0.1200
0.1100
0.1100
17,000
+0.00(+0.00%)
Aug 11, 2023
0.1100
0.1100
0.1100
0.1100
15,510
-0.01(-8.33%)
Aug 09, 2023
0.1200
0
+0.01(+9.09%)
Aug 08, 2023
0.1200
0.1200
0.1100
0.1100
11,500
+0.01(+10.00%)
Aug 04, 2023
0.1000
0
+0.01(+11.11%)
Aug 02, 2023
0.0900
0
+0.01(+12.50%)
Aug 01, 2023
0.0750
0.0800
0.0750
0.0800
35,500
+0.01(+14.29%)
Jul 28, 2023
0.0700
0
+0.00(+0.00%)
Jul 27, 2023
0.0650
0.0700
0.0600
0.0700
85,000
+0.00(+0.00%)
Jul 26, 2023
0.0700
0.0700
0.0700
0.0700
7,500
+0.00(+0.00%)
Jul 24, 2023
0.0700
0
+0.00(+0.00%)
Jul 21, 2023
0.0700
0.0700
0.0650
0.0700
183,000
+0.00(+0.00%)
Jul 20, 2023
0.0700
0.0700
0.0700
0.0700
24,000
+0.00(+0.00%)
Jul 18, 2023
0.0700
0
+0.00(+0.00%)
Jul 17, 2023
0.0700
0.0700
0.0700
0.0700
112,000
+0.00(+0.00%)
Jul 14, 2023
0.0700
0.0700
0.0700
0.0700
82,700
+0.00(+0.00%)
Jul 13, 2023
0.0750
0.0750
0.0700
0.0700
285,000
-0.00(-6.67%)
Jul 12, 2023
0.0750
0.0750
0.0750
0.0750
30,000
-0.01(-6.25%)
Jul 11, 2023
0.0800
0.0800
0.0800
0.0800
20,000
+0.00(+0.00%)
Jul 10, 2023
0.0700
0.0800
0.0700
0.0800
12,000
+0.00(+0.00%)
Jul 06, 2023
0.0800
0
+0.00(+0.00%)
Jul 05, 2023
0.0750
0.0800
0.0700
0.0800
73,000
+0.00(+0.00%)
Jul 04, 2023
0.0750
0.0800
0.0700
0.0800
138,088
+0.01(+6.67%)
Jun 30, 2023
0.0750
0
-0.01(-6.25%)
Jun 29, 2023
0.0800
0.0800
0.0800
0.0800
30,000
+0.01(+6.67%)
Jun 27, 2023
0.0750
0
-0.01(-6.25%)
Jun 26, 2023
0.0800
0.0800
0.0800
0.0800
4,000
+0.00(+0.00%)
Jun 23, 2023
0.0800
0.0800
0.0800
0.0800
45,000
+0.00(+0.00%)
Jun 22, 2023
0.0800
0.0800
0.0750
0.0800
111,000
+0.00(+0.00%)
Jun 21, 2023
0.0800
0.0800
0.0800
0.0800
25,000
+0.00(+0.00%)
Jun 20, 2023
0.0800
0.0900
0.0800
0.0800
18,000
-0.01(-5.88%)
Jun 19, 2023
0.0800
0.0850
0.0800
0.0850
22,200
+0.00(+0.00%)
Jun 16, 2023
0.0850
0.0850
0.0850
0.0850
12,000
+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.