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
Black Dragon Resource Companies Inc
(OP:
BDGR
)
N/A
UNCHANGED
Last Price
Updated: 9:54 AM EDT, Apr 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 (%)
May 29, 2009
0.0035
0.0036
0.0034
0.0034
732,808
+0.00(+0.00%)
May 28, 2009
0.0036
0.0036
0.0034
0.0034
88,800
-0.00(-5.56%)
May 27, 2009
0.0036
0.0036
0.0036
0.0036
5,000
+0.00(+0.00%)
May 26, 2009
0.0037
0.0037
0.0030
0.0036
1,222,824
-0.00(-2.70%)
May 22, 2009
0.0037
0.0040
0.0037
0.0037
294,700
+0.00(+0.00%)
May 21, 2009
0.0045
0.0047
0.0037
0.0037
1,381,500
-0.00(-17.78%)
May 20, 2009
0.0027
0.0045
0.0026
0.0045
5,258,821
+0.00(+73.08%)
May 19, 2009
0.0023
0.0026
0.0023
0.0026
806,400
+0.00(+13.04%)
May 18, 2009
0.0020
0.0023
0.0020
0.0023
421,066
+0.00(+15.00%)
May 14, 2009
0.0020
0.0020
0.0020
0.0020
0
-0.00(-16.67%)
May 12, 2009
0.0024
0.0024
0.0024
0.0024
0
+0.00(+0.00%)
May 11, 2009
0.0024
0.0024
0.0024
0.0024
30,000
+0.00(+20.00%)
May 06, 2009
0.0020
0.0020
0.0020
0.0020
0
+0.00(+0.00%)
May 05, 2009
0.0020
0.0020
0.0020
0.0020
100
-0.00(-16.67%)
May 01, 2009
0.0024
0.0024
0.0024
0
+0.00(+20.00%)
Apr 30, 2009
0.0020
0.0020
0.0015
0.0020
103,000
+0.00(+0.00%)
Apr 29, 2009
0.0020
0.0020
0.0020
0.0020
230,000
+0.00(+0.00%)
Apr 28, 2009
0.0022
0.0022
0.0020
0.0020
415,500
-0.00(-9.09%)
Apr 27, 2009
0.0022
0.0022
0.0022
0.0022
60,000
-0.00(-8.33%)
Apr 24, 2009
0.0020
0.0024
0.0020
0.0024
34,100
+0.00(+9.09%)
Apr 23, 2009
0.0022
0.0022
0.0022
0.0022
70,000
+0.00(+0.00%)
Apr 22, 2009
0.0024
0.0024
0.0022
0.0022
104,000
-0.00(-8.33%)
Apr 21, 2009
0.0024
0.0024
0.0024
0.0024
12,000
+0.00(+9.09%)
Apr 16, 2009
0.0022
0.0022
0.0022
0
+0.00(+0.00%)
Apr 15, 2009
0.0024
0.0024
0.0022
0.0022
139,000
-0.00(-8.33%)
Apr 14, 2009
0.0022
0.0024
0.0022
0.0024
117,500
+0.00(+0.00%)
Apr 13, 2009
0.0024
0.0024
0.0024
0.0024
71,000
+0.00(+9.09%)
Apr 09, 2009
0.0022
0.0022
0.0022
0.0022
105,000
+0.00(+0.00%)
Apr 07, 2009
0.0022
0.0022
0.0022
0.0022
0
-0.00(-12.00%)
Apr 06, 2009
0.0022
0.0025
0.0022
0.0025
10,401
+0.00(+13.64%)
Apr 02, 2009
0.0022
0.0022
0.0022
0.0022
0
-0.00(-4.35%)
Apr 01, 2009
0.0025
0.0025
0.0023
0.0023
877,000
+0.00(+15.00%)
Mar 31, 2009
0.0025
0.0025
0.0020
0.0020
265,500
-0.00(-20.00%)
Mar 30, 2009
0.0018
0.0025
0.0018
0.0025
170,000
+0.00(+56.25%)
Mar 26, 2009
0.0011
0.0016
0.0011
0.0016
32,100
+0.00(+0.00%)
Mar 25, 2009
0.0016
0.0016
0.0016
0.0016
317
-0.00(-20.00%)
Mar 24, 2009
0.0020
0.0020
0.0020
0.0020
10,000
+0.00(+0.00%)
Mar 23, 2009
0.0020
0.0020
0.0020
0.0020
674,399
-0.00(-20.00%)
Mar 20, 2009
0.0026
0.0026
0.0025
0.0025
100,000
+0.00(+150.00%)
Mar 19, 2009
0.0010
0.0010
0.0008
0.0010
536,306
-0.00(-16.67%)
Mar 17, 2009
0.0012
0.0012
0.0012
0
+0.00(+20.00%)
Mar 16, 2009
0.0010
0.0010
0.0010
0.0010
100,000
-0.00(-16.67%)
Mar 13, 2009
0.0018
0.0012
0.0012
0.0012
0
+0.00(+0.00%)
Mar 12, 2009
0.0012
0.0018
0.0011
0.0012
143,000
-0.00(-20.00%)
Mar 11, 2009
0.0012
0.0015
0.0012
0.0015
201,732
+0.00(+0.00%)
Mar 10, 2009
0.0015
0.0015
0.0015
0.0015
150,000
+0.00(+0.00%)
Mar 09, 2009
0.0015
0.0015
0.0015
0
+0.00(+0.00%)
Mar 06, 2009
0.0015
0.0015
0.0015
0.0015
215,000
+0.00(+0.00%)
Mar 05, 2009
0.0018
0.0018
0.0015
0.0015
150,000
-0.00(-16.67%)
Mar 04, 2009
0.0018
0.0018
0.0018
0.0018
200,000
+0.00(+20.00%)
Mar 02, 2009
0.0015
0.0018
0.0015
0.0015
130,000
-0.00(-21.05%)
Feb 27, 2009
0.0019
0.0019
0.0019
0.0019
92,140
+0.00(+0.00%)
Feb 26, 2009
0.0019
0.0019
0.0018
0.0019
268,800
+0.00(+18.75%)
Feb 25, 2009
0.0019
0.0019
0.0016
0.0016
1,503,000
-0.00(-15.79%)
Feb 24, 2009
0.0020
0.0020
0.0019
0.0019
413,000
-0.00(-13.64%)
Feb 23, 2009
0.0022
0.0022
0.0022
0.0022
81,818
+0.00(+0.00%)
Feb 20, 2009
0.0022
0.0022
0.0018
0.0022
186,300
+0.00(+10.00%)
Feb 19, 2009
0.0020
0.0020
0.0020
0.0020
21,000
+0.00(+5.26%)
Feb 18, 2009
0.0019
0.0019
0.0019
0.0019
61,500
+0.00(+0.00%)
Feb 17, 2009
0.0019
0.0019
0.0019
0
+0.00(+0.00%)
Feb 13, 2009
0.0020
0.0020
0.0019
0.0019
256,000
-0.00(-20.83%)
Feb 12, 2009
0.0024
0.0024
0.0024
0.0024
50,000
+0.00(+26.32%)
Feb 11, 2009
0.0020
0.0020
0.0019
0.0019
453,641
+0.00(+0.00%)
Feb 10, 2009
0.0020
0.0020
0.0019
0.0019
310,829
+0.00(+0.00%)
Feb 09, 2009
0.0019
0.0021
0.0019
0.0019
998,842
-0.00(-5.00%)
Feb 06, 2009
0.0019
0.0024
0.0019
0.0020
200,000
+0.00(+5.26%)
Feb 05, 2009
0.0024
0.0024
0.0019
0.0019
264,000
-0.00(-5.00%)
Feb 04, 2009
0.0024
0.0024
0.0019
0.0020
455,000
-0.00(-16.67%)
Feb 03, 2009
0.0024
0.0024
0.0024
0.0024
9,000
+0.00(+20.00%)
Feb 02, 2009
0.0019
0.0020
0.0019
0.0020
122,000
+0.00(+5.26%)
Jan 30, 2009
0.0019
0.0019
0.0019
0.0019
5,000
-0.00(-20.83%)
Jan 29, 2009
0.0024
0.0024
0.0019
0.0024
115,200
+0.00(+26.32%)
Jan 28, 2009
0.0019
0.0019
0.0019
0.0019
24,505
-0.00(-20.83%)
Jan 27, 2009
0.0024
0.0024
0.0024
0.0024
12,666
+0.00(+26.32%)
Jan 26, 2009
0.0020
0.0020
0.0019
0.0019
80,000
-0.00(-5.00%)
Jan 23, 2009
0.0020
0.0020
0.0020
0.0020
12,500
-0.00(-4.76%)
Jan 22, 2009
0.0021
0.0021
0.0021
0.0021
10,000
-0.00(-12.50%)
Jan 21, 2009
0.0024
0.0024
0.0024
0.0024
15,000
-0.00(-4.00%)
Jan 20, 2009
0.0026
0.0026
0.0025
0.0025
103,000
-0.00(-3.85%)
Jan 16, 2009
0.0021
0.0026
0.0020
0.0026
90,000
+0.00(+23.81%)
Jan 15, 2009
0.0021
0.0021
0.0021
0.0021
20,000
-0.00(-16.00%)
Jan 14, 2009
0.0026
0.0026
0.0025
0.0025
212,100
-0.00(-3.85%)
Jan 13, 2009
0.0026
0.0026
0.0026
0.0026
340,000
+0.00(+4.00%)
Jan 12, 2009
0.0025
0.0026
0.0025
0.0025
81,000
+0.00(+4.17%)
Jan 09, 2009
0.0024
0.0024
0.0024
0.0024
5,034
-0.00(-4.00%)
Jan 08, 2009
0.0024
0.0025
0.0024
0.0025
152,300
+0.00(+4.17%)
Jan 07, 2009
0.0019
0.0025
0.0018
0.0024
1,012,655
+0.00(+26.32%)
Jan 06, 2009
0.0019
0.0019
0.0018
0.0019
256,800
+0.00(+0.00%)
Jan 05, 2009
0.0019
0.0019
0.0018
0.0019
353,600
+0.00(+5.56%)
Jan 02, 2009
0.0018
0.0019
0.0018
0.0018
340,200
+0.00(+0.00%)
Dec 31, 2008
0.0022
0.0023
0.0018
0.0018
1,412,696
-0.00(-18.18%)
Dec 30, 2008
0.0020
0.0022
0.0020
0.0022
217,500
+0.00(+4.76%)
Dec 29, 2008
0.0020
0.0025
0.0020
0.0021
2,200,817
-0.00(-19.23%)
Dec 26, 2008
0.0021
0.0026
0.0016
0.0026
3,851,909
+0.00(+44.44%)
Dec 24, 2008
0.0022
0.0022
0.0018
0.0018
405,500
+0.00(+0.00%)
Dec 23, 2008
0.0018
0.0018
0.0018
0.0018
7,384
-0.00(-14.29%)
Dec 22, 2008
0.0022
0.0026
0.0017
0.0021
2,544,033
-0.00(-4.55%)
Dec 19, 2008
0.0025
0.0026
0.0021
0.0022
925,400
-0.00(-12.00%)
Dec 18, 2008
0.0016
0.0026
0.0016
0.0025
2,227,261
+0.00(+56.25%)
Dec 17, 2008
0.0020
0.0021
0.0015
0.0016
4,159,016
-0.00(-27.27%)
Dec 16, 2008
0.0022
0.0022
0.0022
0.0022
64,125
-0.00(-8.33%)
Dec 15, 2008
0.0020
0.0024
0.0019
0.0024
723,000
+0.00(+20.00%)
Dec 12, 2008
0.0015
0.0020
0.0015
0.0020
1,215,300
+0.00(+25.00%)
Dec 11, 2008
0.0015
0.0017
0.0015
0.0016
626,400
-0.00(-11.11%)
Dec 10, 2008
0.0019
0.0020
0.0018
0.0018
671,703
-0.00(-5.26%)
Dec 09, 2008
0.0018
0.0020
0.0018
0.0019
502,800
+0.00(+5.56%)
Dec 08, 2008
0.0020
0.0020
0.0018
0.0018
854,700
-0.00(-10.00%)
Dec 05, 2008
0.0018
0.0020
0.0018
0.0020
444,142
+0.00(+0.00%)
Dec 04, 2008
0.0028
0.0028
0.0010
0.0020
5,426,775
-0.00(-28.57%)
Dec 03, 2008
0.0025
0.0030
0.0023
0.0028
4,345,667
-0.00(-6.67%)
Dec 02, 2008
0.0025
0.0030
0.0025
0.0030
782,750
+0.00(+0.00%)
Dec 01, 2008
0.0031
0.0031
0.0022
0.0030
1,734,500
-0.00(-3.23%)
Nov 28, 2008
0.0030
0.0031
0.0030
0.0031
300,000
+0.00(+40.91%)
Nov 26, 2008
0.0021
0.0031
0.0021
0.0022
297,000
+0.00(+4.76%)
Nov 25, 2008
0.0030
0.0030
0.0020
0.0021
803,800
-0.00(-30.00%)
Nov 24, 2008
0.0039
0.0039
0.0030
0.0030
318,000
-0.00(-21.05%)
Nov 21, 2008
0.0035
0.0038
0.0025
0.0038
480,916
-0.00(-2.56%)
Nov 20, 2008
0.0038
0.0039
0.0035
0.0039
170,000
-0.00(-2.50%)
Nov 19, 2008
0.0040
0.0040
0.0038
0.0040
4,494,400
+0.00(+0.00%)
Nov 18, 2008
0.0040
0.0045
0.0040
0.0040
1,020,000
+0.00(+0.00%)
Nov 17, 2008
0.0045
0.0045
0.0030
0.0040
1,568,555
-0.00(-11.11%)
Nov 14, 2008
0.0055
0.0055
0.0045
0.0045
239,000
+0.00(+0.00%)
Nov 13, 2008
0.0055
0.0055
0.0045
0.0045
60,000
-0.00(-10.00%)
Nov 12, 2008
0.0050
0.0050
0.0050
0.0050
183,000
+0.00(+0.00%)
Nov 11, 2008
0.0060
0.0060
0.0050
0.0050
537,000
-0.00(-13.79%)
Nov 10, 2008
0.0050
0.0060
0.0050
0.0058
3,059,044
+0.00(+16.00%)
Nov 07, 2008
0.0060
0.0070
0.0050
0.0050
214,167
+0.00(+0.00%)
Nov 06, 2008
0.0060
0.0060
0.0050
0.0050
423,667
+0.00(+0.00%)
Nov 05, 2008
0.0070
0.0075
0.0040
0.0050
219,999
-0.00(-28.57%)
Nov 04, 2008
0.0070
0.0080
0.0040
0.0070
994,191
-0.00(-12.50%)
Nov 03, 2008
0.0080
0.0080
0.0080
0
+0.00(+0.00%)
Oct 31, 2008
0.0085
0.0085
0.0080
0.0080
236,000
+0.00(+0.00%)
Oct 30, 2008
0.0080
0.0085
0.0080
0.0080
247,700
-0.00(-4.76%)
Oct 29, 2008
0.0080
0.0090
0.0080
0.0084
904,000
+0.00(+5.00%)
Oct 28, 2008
0.0095
0.0095
0.0080
0.0080
1,099,209
-0.00(-15.79%)
Oct 27, 2008
0.0100
0.0100
0.0080
0.0095
190,001
+0.00(+11.76%)
Oct 24, 2008
0.0080
0.0090
0.0080
0.0085
402,100
+0.00(+6.25%)
Oct 23, 2008
0.0080
0.0090
0.0080
0.0080
504,600
-0.00(-3.61%)
Oct 22, 2008
0.0100
0.0100
0.0080
0.0083
88,500
-0.00(-7.78%)
Oct 21, 2008
0.0090
0.0100
0.0080
0.0090
188,966
+0.00(+1.12%)
Oct 20, 2008
0.0100
0.0110
0.0070
0.0089
425,600
-0.00(-11.00%)
Oct 17, 2008
0.0100
0.0100
0.0100
0.0100
25,000
+0.00(+0.00%)
Oct 16, 2008
0.0100
0.0110
0.0100
0.0100
140,557
+0.00(+11.11%)
Oct 15, 2008
0.0070
0.0100
0.0070
0.0090
1,258,500
+0.00(+28.57%)
Oct 14, 2008
0.0075
0.0100
0.0070
0.0070
1,300,200
-0.00(-30.00%)
Oct 13, 2008
0.0100
0.0105
0.0100
0.0100
335,500
-0.00(-4.76%)
Oct 10, 2008
0.0100
0.0115
0.0085
0.0105
632,800
+0.00(+5.00%)
Oct 09, 2008
0.0120
0.0120
0.0090
0.0100
822,957
-0.00(-16.67%)
Oct 08, 2008
0.0130
0.0130
0.0110
0.0120
705,000
-0.00(-7.69%)
Oct 07, 2008
0.0130
0.0130
0.0130
0.0130
0
+0.00(+0.00%)
Oct 06, 2008
0.0160
0.0160
0.0125
0.0130
233,403
-0.00(-17.72%)
Oct 03, 2008
0.0125
0.0160
0.0125
0.0158
54,105
+0.00(+5.33%)
Oct 02, 2008
0.0150
0.0150
0.0125
0.0150
70,500
+0.00(+0.00%)
Oct 01, 2008
0.0160
0.0160
0.0150
0.0150
136,500
-0.00(-6.25%)
Sep 30, 2008
0.0150
0.0160
0.0150
0.0160
296,008
+0.00(+0.00%)
Sep 29, 2008
0.0170
0.0170
0.0150
0.0160
551,303
+0.00(+0.00%)
Sep 26, 2008
0.0160
0.0170
0.0150
0.0160
1,110,900
-0.00(-5.88%)
Sep 25, 2008
0.0160
0.0170
0.0155
0.0170
721,091
+0.00(+13.33%)
Sep 24, 2008
0.0145
0.0160
0.0144
0.0150
3,041,508
+0.00(+4.17%)
Sep 23, 2008
0.0145
0.0145
0.0144
0.0144
380,000
+0.00(+0.00%)
Sep 22, 2008
0.0140
0.0145
0.0139
0.0144
3,326,897
+0.00(+2.86%)
Sep 19, 2008
0.0140
0.0140
0.0140
0.0140
31,430
-0.00(-2.78%)
Sep 18, 2008
0.0110
0.0150
0.0095
0.0144
8,130,311
+0.00(+30.91%)
Sep 17, 2008
0.0150
0.0150
0.0100
0.0110
2,303,045
-0.00(-26.67%)
Sep 16, 2008
0.0140
0.0160
0.0140
0.0150
1,115,994
+0.00(+7.14%)
Sep 15, 2008
0.0160
0.0160
0.0140
0.0140
939,977
-0.00(-12.50%)
Sep 12, 2008
0.0160
0.0160
0.0150
0.0160
357,000
+0.00(+0.00%)
Sep 11, 2008
0.0180
0.0180
0.0160
0.0160
155,111
-0.00(-5.88%)
Sep 10, 2008
0.0190
0.0190
0.0150
0.0170
1,821,684
-0.00(-5.56%)
Sep 09, 2008
0.0160
0.0180
0.0160
0.0180
32,800
+0.00(+5.88%)
Sep 08, 2008
0.0200
0.0200
0.0170
0.0170
880,888
-0.00(-15.00%)
Sep 05, 2008
0.0200
0.0230
0.0200
0.0200
351,300
+0.00(+0.00%)
Sep 04, 2008
0.0140
0.0240
0.0130
0.0200
3,275,475
-0.01(-25.93%)
Sep 03, 2008
0.0270
0.0270
0.0240
0.0270
321,216
+0.00(+0.00%)
Sep 02, 2008
0.0270
0.0270
0.0260
0.0270
203,000
+0.00(+3.85%)
Aug 29, 2008
0.0280
0.0280
0.0260
0.0260
51,100
-0.00(-3.70%)
Aug 28, 2008
0.0270
0.0290
0.0270
0.0270
74,147
-0.00(-3.57%)
Aug 27, 2008
0.0280
0.0290
0.0270
0.0280
370,000
+0.00(+0.00%)
Aug 26, 2008
0.0270
0.0290
0.0270
0.0280
276,200
-0.00(-3.45%)
Aug 25, 2008
0.0300
0.0300
0.0290
0.0290
157,000
-0.00(-3.33%)
Aug 22, 2008
0.0310
0.0350
0.0250
0.0300
2,306,072
-0.00(-3.23%)
Aug 21, 2008
0.0310
0.0340
0.0300
0.0310
1,303,589
-0.00(-11.43%)
Aug 20, 2008
0.0310
0.0350
0.0310
0.0350
755,150
+0.00(+2.94%)
Aug 19, 2008
0.0380
0.0380
0.0300
0.0340
1,790,000
-0.01(-15.00%)
Aug 18, 2008
0.0350
0.0400
0.0350
0.0400
32,158
+0.00(+2.56%)
Aug 15, 2008
0.0370
0.0390
0.0360
0.0390
464,000
+0.00(+8.33%)
Aug 14, 2008
0.0395
0.0400
0.0360
0.0360
618,050
-0.00(-8.86%)
Aug 13, 2008
0.0400
0.0400
0.0390
0.0395
302,920
-0.00(-1.25%)
Aug 12, 2008
0.0390
0.0400
0.0380
0.0400
666,052
+0.00(+0.00%)
Aug 11, 2008
0.0400
0.0400
0.0380
0.0400
458,000
+0.00(+0.00%)
Aug 08, 2008
0.0450
0.0450
0.0380
0.0400
1,487,915
+0.00(+0.00%)
Aug 07, 2008
0.0370
0.0420
0.0360
0.0400
1,466,089
+0.00(+5.26%)
Aug 06, 2008
0.0380
0.0380
0.0360
0.0380
820,712
-0.00(-2.56%)
Aug 05, 2008
0.0360
0.0390
0.0360
0.0390
299,600
+0.00(+2.63%)
Aug 04, 2008
0.0400
0.0400
0.0360
0.0380
728,000
+0.00(+0.00%)
Aug 01, 2008
0.0380
0.0400
0.0380
0.0380
391,500
+0.00(+0.00%)
Jul 31, 2008
0.0430
0.0430
0.0350
0.0380
394,289
-0.00(-9.52%)
Jul 30, 2008
0.0380
0.0420
0.0350
0.0420
892,468
+0.01(+31.25%)
Jul 29, 2008
0.0320
0.0370
0.0280
0.0320
2,650,435
-0.00(-13.51%)
Jul 28, 2008
0.0390
0.0390
0.0340
0.0370
661,900
-0.00(-7.50%)
Jul 25, 2008
0.0420
0.0430
0.0340
0.0400
1,875,629
-0.00(-6.98%)
Jul 24, 2008
0.0420
0.0440
0.0400
0.0430
1,004,700
+0.00(+2.38%)
Jul 23, 2008
0.0450
0.0460
0.0420
0.0420
1,166,700
-0.00(-6.67%)
Jul 22, 2008
0.0500
0.0500
0.0420
0.0450
1,686,322
-0.01(-10.00%)
Jul 21, 2008
0.0510
0.0520
0.0470
0.0500
806,160
-0.00(-3.85%)
Jul 18, 2008
0.0500
0.0530
0.0500
0.0520
144,444
+0.00(+4.00%)
Jul 17, 2008
0.0530
0.0530
0.0480
0.0500
947,400
-0.00(-2.34%)
Jul 16, 2008
0.0580
0.0600
0.0470
0.0512
1,599,680
-0.01(-14.67%)
Jul 15, 2008
0.0515
0.0630
0.0480
0.0600
5,838,322
+0.01(+20.00%)
Jul 14, 2008
0.0500
0.0510
0.0450
0.0500
1,503,025
+0.00(+0.00%)
Jul 11, 2008
0.0510
0.0520
0.0420
0.0500
393,900
+0.00(+0.00%)
Jul 10, 2008
0.0500
0.0500
0.0450
0.0500
642,700
+0.00(+0.00%)
Jul 09, 2008
0.0400
0.0540
0.0400
0.0500
1,160,515
+0.01(+35.14%)
Jul 08, 2008
0.0455
0.0480
0.0350
0.0370
1,815,123
-0.01(-26.00%)
Jul 07, 2008
0.0500
0.0510
0.0490
0.0500
272,770
+0.00(+0.00%)
Jul 04, 2008
0.0460
0.0500
0.0460
0.0500
391,610
+0.00(+0.00%)
Jul 03, 2008
0.0460
0.0500
0.0460
0.0500
391,610
+0.00(+0.00%)
Jul 02, 2008
0.0500
0.0510
0.0490
0.0500
868,500
+0.00(+0.00%)
Jul 01, 2008
0.0470
0.0500
0.0440
0.0500
202,050
+0.00(+0.00%)
Jun 30, 2008
0.0500
0.0520
0.0500
0.0500
1,322,644
+0.00(+0.00%)
Jun 27, 2008
0.0470
0.0520
0.0440
0.0500
1,539,939
+0.01(+11.11%)
Jun 26, 2008
0.0470
0.0480
0.0440
0.0450
712,582
-0.00(-2.17%)
Jun 25, 2008
0.0460
0.0480
0.0450
0.0460
171,896
+0.00(+2.22%)
Jun 24, 2008
0.0500
0.0500
0.0450
0.0450
237,027
-0.00(-8.16%)
Jun 23, 2008
0.0500
0.0510
0.0470
0.0490
807,336
+0.00(+2.08%)
Jun 20, 2008
0.0500
0.0510
0.0450
0.0480
557,700
-0.00(-4.00%)
Jun 19, 2008
0.0525
0.0530
0.0500
0.0500
414,489
+0.00(+0.00%)
Jun 18, 2008
0.0420
0.0500
0.0420
0.0500
1,116,421
+0.01(+11.11%)
Jun 17, 2008
0.0470
0.0470
0.0450
0.0450
267,490
-0.00(-2.17%)
Jun 16, 2008
0.0450
0.0500
0.0450
0.0460
86,980
+0.00(+2.22%)
Jun 13, 2008
0.0450
0.0450
0.0420
0.0450
126,420
+0.00(+0.00%)
Jun 12, 2008
0.0450
0.0480
0.0450
0.0450
284,000
+0.00(+2.27%)
Jun 11, 2008
0.0450
0.0500
0.0440
0.0440
387,315
+0.00(+0.00%)
Jun 10, 2008
0.0480
0.0500
0.0440
0.0440
605,050
+0.00(+10.00%)
Jun 09, 2008
0.0460
0.0480
0.0400
0.0400
871,150
-0.01(-16.67%)
Jun 06, 2008
0.0500
0.0510
0.0480
0.0480
453,460
-0.00(-4.00%)
Jun 05, 2008
0.0500
0.0590
0.0500
0.0500
521,700
+0.00(+0.00%)
Jun 04, 2008
0.0480
0.0500
0.0460
0.0500
277,880
+0.00(+4.17%)
Jun 03, 2008
0.0550
0.0550
0.0450
0.0480
389,317
-0.01(-17.24%)
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.