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
Marijuana Inc
(OP:
HEMP
)
0.0001
UNCHANGED
Last Price
Updated: 11:29 AM EDT, May 1, 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, 2017
0.0232
0.0245
0.0230
0.0240
13,786,151
+0.00(+5.39%)
May 30, 2017
0.0257
0.0281
0.0220
0.0227
40,630,852
-0.00(-12.50%)
May 26, 2017
0.0264
0.0279
0.0236
0.0260
18,268,920
+0.00(+0.00%)
May 25, 2017
0.0272
0.0280
0.0240
0.0260
26,214,314
-0.00(-1.89%)
May 24, 2017
0.0248
0.0270
0.0248
0.0265
22,678,946
+0.00(+3.92%)
May 23, 2017
0.0248
0.0260
0.0235
0.0255
17,992,320
+0.00(+6.25%)
May 22, 2017
0.0243
0.0245
0.0221
0.0240
21,817,560
+0.00(+5.26%)
May 19, 2017
0.0245
0.0245
0.0221
0.0228
13,907,125
-0.00(-3.39%)
May 18, 2017
0.0267
0.0270
0.0211
0.0236
25,414,922
-0.00(-10.94%)
May 17, 2017
0.0278
0.0299
0.0253
0.0265
51,977,528
-0.00(-1.85%)
May 16, 2017
0.0215
0.0275
0.0211
0.0270
22,742,384
+0.00(+17.39%)
May 15, 2017
0.0210
0.0230
0.0202
0.0230
20,617,620
+0.00(+13.30%)
May 12, 2017
0.0208
0.0210
0.0196
0.0203
25,704,594
+0.00(+1.50%)
May 11, 2017
0.0215
0.0220
0.0200
0.0200
18,920,744
-0.00(-4.76%)
May 10, 2017
0.0220
0.0230
0.0210
0.0210
19,007,936
-0.00(-4.55%)
May 09, 2017
0.0243
0.0250
0.0210
0.0220
24,883,004
-0.00(-6.38%)
May 08, 2017
0.0253
0.0254
0.0235
0.0235
14,419,535
+0.00(+0.00%)
May 05, 2017
0.0253
0.0255
0.0231
0.0235
18,160,760
-0.00(-6.00%)
May 04, 2017
0.0270
0.0270
0.0250
0.0250
12,277,698
-0.00(-3.83%)
May 03, 2017
0.0262
0.0265
0.0255
0.0260
12,040,708
-0.00(-1.16%)
May 02, 2017
0.0273
0.0280
0.0260
0.0263
14,917,678
-0.00(-5.05%)
May 01, 2017
0.0265
0.0277
0.0257
0.0277
18,217,076
+0.00(+6.54%)
Apr 28, 2017
0.0260
0.0270
0.0258
0.0260
14,967,219
-0.00(-5.80%)
Apr 27, 2017
0.0276
0.0280
0.0260
0.0276
13,159,581
-0.00(-1.09%)
Apr 26, 2017
0.0287
0.0288
0.0270
0.0279
17,696,248
-0.00(-3.11%)
Apr 25, 2017
0.0297
0.0300
0.0280
0.0288
11,907,278
-0.00(-2.03%)
Apr 24, 2017
0.0299
0.0300
0.0290
0.0294
11,554,169
-0.00(-1.68%)
Apr 21, 2017
0.0305
0.0319
0.0296
0.0299
6,767,131
-0.00(-1.97%)
Apr 20, 2017
0.0303
0.0305
0.0296
0.0305
14,327,887
+0.00(+0.00%)
Apr 19, 2017
0.0307
0.0310
0.0300
0.0305
8,890,683
-0.00(-0.33%)
Apr 18, 2017
0.0302
0.0310
0.0297
0.0306
9,251,312
+0.00(+1.32%)
Apr 17, 2017
0.0319
0.0319
0.0299
0.0302
14,649,995
+0.00(+0.67%)
Apr 13, 2017
0.0295
0.0308
0.0290
0.0300
15,016,049
+0.00(+2.39%)
Apr 12, 2017
0.0297
0.0303
0.0290
0.0293
21,055,486
-0.00(-0.68%)
Apr 11, 2017
0.0303
0.0306
0.0295
0.0295
19,785,000
-0.00(-3.28%)
Apr 10, 2017
0.0312
0.0320
0.0300
0.0305
15,608,855
-0.00(-0.97%)
Apr 07, 2017
0.0330
0.0330
0.0305
0.0308
12,422,770
-0.00(-4.05%)
Apr 06, 2017
0.0348
0.0355
0.0311
0.0321
17,546,930
-0.00(-6.41%)
Apr 05, 2017
0.0360
0.0370
0.0339
0.0343
12,470,902
-0.00(-2.20%)
Apr 04, 2017
0.0352
0.0360
0.0345
0.0351
10,160,592
+0.00(+1.09%)
Apr 03, 2017
0.0348
0.0350
0.0340
0.0347
8,299,320
+0.00(+0.85%)
Mar 31, 2017
0.0350
0.0355
0.0330
0.0344
12,980,323
-0.00(-1.15%)
Mar 30, 2017
0.0336
0.0350
0.0330
0.0348
16,391,508
+0.00(+5.45%)
Mar 29, 2017
0.0312
0.0330
0.0305
0.0330
11,062,265
+0.00(+6.45%)
Mar 28, 2017
0.0312
0.0315
0.0300
0.0310
11,636,973
+0.00(+2.99%)
Mar 27, 2017
0.0307
0.0315
0.0296
0.0301
17,711,460
-0.00(-2.83%)
Mar 24, 2017
0.0313
0.0325
0.0301
0.0310
10,185,293
-0.00(-2.28%)
Mar 23, 2017
0.0318
0.0325
0.0300
0.0317
12,145,506
-0.00(-2.55%)
Mar 22, 2017
0.0328
0.0335
0.0320
0.0325
12,046,374
-0.00(-0.21%)
Mar 21, 2017
0.0314
0.0339
0.0314
0.0326
13,629,155
+0.00(+3.82%)
Mar 20, 2017
0.0341
0.0350
0.0302
0.0314
17,358,354
-0.00(-4.37%)
Mar 17, 2017
0.0328
0.0335
0.0325
0.0328
16,078,677
-0.00(-1.99%)
Mar 16, 2017
0.0350
0.0350
0.0320
0.0335
20,687,420
-0.00(-2.62%)
Mar 15, 2017
0.0348
0.0355
0.0340
0.0344
11,985,923
-0.00(-0.29%)
Mar 14, 2017
0.0365
0.0370
0.0345
0.0345
14,582,295
-0.00(-4.17%)
Mar 13, 2017
0.0372
0.0379
0.0357
0.0360
17,805,342
-0.00(-2.70%)
Mar 10, 2017
0.0367
0.0374
0.0360
0.0370
12,930,287
+0.00(+1.37%)
Mar 09, 2017
0.0372
0.0375
0.0360
0.0365
13,858,344
-0.00(-1.29%)
Mar 08, 2017
0.0375
0.0380
0.0365
0.0370
11,895,274
+0.00(+0.92%)
Mar 07, 2017
0.0393
0.0395
0.0360
0.0366
18,190,108
-0.00(-6.35%)
Mar 06, 2017
0.0393
0.0400
0.0385
0.0391
14,857,956
+0.00(+1.62%)
Mar 03, 2017
0.0367
0.0390
0.0366
0.0385
12,374,323
+0.00(+5.48%)
Mar 02, 2017
0.0377
0.0380
0.0362
0.0365
19,260,676
-0.00(-5.19%)
Mar 01, 2017
0.0398
0.0400
0.0375
0.0385
13,748,493
-0.00(-2.53%)
Feb 28, 2017
0.0401
0.0405
0.0390
0.0395
13,530,905
+0.00(+1.28%)
Feb 27, 2017
0.0385
0.0400
0.0380
0.0390
23,942,836
+0.00(+3.04%)
Feb 24, 2017
0.0394
0.0500
0.0340
0.0379
38,751,952
-0.00(-7.46%)
Feb 23, 2017
0.0411
0.0450
0.0400
0.0409
22,241,870
-0.00(-0.73%)
Feb 22, 2017
0.0420
0.0650
0.0405
0.0412
21,259,812
-0.00(-0.24%)
Feb 21, 2017
0.0413
0.0427
0.0408
0.0413
25,676,276
+0.00(+1.98%)
Feb 17, 2017
0.0405
0.0405
0.0405
0
-0.00(-2.41%)
Feb 16, 2017
0.0428
0.0430
0.0400
0.0415
24,720,464
-0.00(-2.35%)
Feb 15, 2017
0.0402
0.0430
0.0390
0.0425
29,146,536
+0.00(+8.98%)
Feb 14, 2017
0.0410
0.0420
0.0389
0.0390
18,431,372
-0.00(-1.27%)
Feb 13, 2017
0.0393
0.0410
0.0380
0.0395
29,261,204
+0.00(+8.52%)
Feb 10, 2017
0.0379
0.0386
0.0360
0.0364
30,051,064
-0.00(-2.93%)
Feb 09, 2017
0.0403
0.0405
0.0365
0.0375
44,597,216
-0.00(-7.41%)
Feb 08, 2017
0.0405
0.0420
0.0400
0.0405
16,579,359
+0.00(+0.75%)
Feb 07, 2017
0.0425
0.0430
0.0400
0.0402
35,611,884
-0.00(-4.29%)
Feb 06, 2017
0.0442
0.0445
0.0415
0.0420
24,382,404
-0.00(-3.89%)
Feb 03, 2017
0.0445
0.0460
0.0420
0.0437
30,322,220
-0.00(-3.53%)
Feb 02, 2017
0.0462
0.0470
0.0445
0.0453
23,228,800
+0.00(+0.44%)
Feb 01, 2017
0.0447
0.0465
0.0429
0.0451
19,869,760
+0.00(+4.88%)
Jan 31, 2017
0.0486
0.0490
0.0411
0.0430
48,064,328
-0.00(-8.51%)
Jan 30, 2017
0.0497
0.0500
0.0468
0.0470
31,163,324
-0.00(-4.67%)
Jan 27, 2017
0.0498
0.0505
0.0470
0.0493
32,767,612
-0.00(-0.20%)
Jan 26, 2017
0.0496
0.0507
0.0490
0.0494
29,676,760
+0.00(+0.82%)
Jan 25, 2017
0.0480
0.0550
0.0460
0.0490
33,474,602
+0.00(+7.69%)
Jan 24, 2017
0.0524
0.0529
0.0450
0.0455
59,215,232
-0.01(-11.65%)
Jan 23, 2017
0.0510
0.0540
0.0467
0.0515
72,430,744
+0.01(+12.52%)
Jan 20, 2017
0.0433
0.0495
0.0400
0.0458
54,513,556
+0.00(+6.44%)
Jan 19, 2017
0.0440
0.0445
0.0415
0.0430
33,868,224
+0.00(+5.91%)
Jan 18, 2017
0.0465
0.0480
0.0400
0.0406
51,019,536
-0.00(-7.94%)
Jan 17, 2017
0.0440
0.0480
0.0429
0.0441
66,755,676
+0.00(+3.28%)
Jan 13, 2017
0.0427
0.0427
0.0427
0
+0.00(+6.75%)
Jan 12, 2017
0.0418
0.0450
0.0390
0.0400
55,251,768
-0.00(-3.85%)
Jan 11, 2017
0.0367
0.0420
0.0351
0.0416
36,714,216
+0.01(+15.56%)
Jan 10, 2017
0.0355
0.0364
0.0345
0.0360
28,397,616
+0.00(+2.86%)
Jan 09, 2017
0.0365
0.0370
0.0342
0.0350
24,392,392
+0.00(+0.00%)
Jan 06, 2017
0.0348
0.0350
0.0300
0.0350
20,383,128
+0.00(+4.51%)
Jan 05, 2017
0.0341
0.0346
0.0330
0.0335
24,617,854
-0.00(-0.92%)
Jan 04, 2017
0.0323
0.0340
0.0309
0.0338
24,906,340
+0.00(+8.33%)
Jan 03, 2017
0.0360
0.0368
0.0307
0.0312
40,595,912
-0.00(-9.57%)
Dec 30, 2016
0.0345
0.0345
0.0345
0
+0.00(+7.48%)
Dec 29, 2016
0.0312
0.0335
0.0301
0.0321
20,727,936
+0.00(+3.55%)
Dec 28, 2016
0.0352
0.0359
0.0310
0.0310
32,429,608
-0.00(-10.14%)
Dec 27, 2016
0.0315
0.0347
0.0300
0.0345
39,549,128
+0.00(+15.00%)
Dec 23, 2016
0.0300
0.0300
0.0300
0
+0.00(+3.81%)
Dec 22, 2016
0.0288
0.0295
0.0280
0.0289
15,272,320
+0.00(+3.21%)
Dec 21, 2016
0.0278
0.0280
0.0270
0.0280
13,989,566
+0.00(+1.82%)
Dec 20, 2016
0.0279
0.0280
0.0270
0.0275
9,747,048
-0.00(-0.72%)
Dec 19, 2016
0.0283
0.0285
0.0270
0.0277
13,791,342
+0.00(+0.73%)
Dec 16, 2016
0.0276
0.0280
0.0270
0.0275
8,253,441
-0.00(-1.79%)
Dec 15, 2016
0.0286
0.0288
0.0275
0.0280
10,667,158
-0.00(-1.06%)
Dec 14, 2016
0.0290
0.0295
0.0280
0.0283
11,057,196
-0.00(-0.70%)
Dec 13, 2016
0.0290
0.0295
0.0282
0.0285
10,275,086
-0.00(-1.72%)
Dec 12, 2016
0.0293
0.0298
0.0285
0.0290
8,895,961
+0.00(+1.72%)
Dec 09, 2016
0.0288
0.0295
0.0280
0.0285
6,719,369
-0.00(-1.69%)
Dec 08, 2016
0.0293
0.0295
0.0284
0.0290
8,483,070
-0.00(-1.02%)
Dec 07, 2016
0.0295
0.0300
0.0286
0.0293
11,683,466
+0.00(+2.45%)
Dec 06, 2016
0.0300
0.0300
0.0275
0.0286
10,404,970
-0.00(-4.67%)
Dec 05, 2016
0.0302
0.0305
0.0286
0.0300
12,436,713
+0.00(+0.00%)
Dec 02, 2016
0.0302
0.0305
0.0290
0.0300
7,261,032
+0.00(+0.38%)
Dec 01, 2016
0.0302
0.0305
0.0290
0.0299
7,682,451
-0.00(-0.08%)
Nov 30, 2016
0.0295
0.0300
0.0290
0.0299
9,007,034
+0.00(+2.42%)
Nov 29, 2016
0.0312
0.0315
0.0280
0.0292
12,347,300
-0.00(-5.81%)
Nov 28, 2016
0.0302
0.0320
0.0300
0.0310
14,085,389
+0.00(+2.65%)
Nov 25, 2016
0.0305
0.0310
0.0297
0.0302
6,322,271
+0.00(+2.37%)
Nov 23, 2016
0.0295
0.0295
0.0295
0
+0.00(+7.66%)
Nov 22, 2016
0.0293
0.0295
0.0260
0.0274
20,627,004
-0.00(-4.86%)
Nov 21, 2016
0.0312
0.0315
0.0285
0.0288
16,340,089
-0.00(-7.10%)
Nov 18, 2016
0.0330
0.0330
0.0300
0.0310
9,729,996
-0.00(-1.27%)
Nov 17, 2016
0.0320
0.0330
0.0300
0.0314
10,840,653
+0.00(+4.67%)
Nov 16, 2016
0.0323
0.0330
0.0290
0.0300
14,996,057
-0.00(-4.76%)
Nov 15, 2016
0.0362
0.0365
0.0300
0.0315
17,053,636
-0.00(-12.50%)
Nov 14, 2016
0.0343
0.0370
0.0336
0.0360
25,517,692
+0.00(+7.46%)
Nov 11, 2016
0.0285
0.0335
0.0260
0.0335
25,333,948
+0.01(+23.60%)
Nov 10, 2016
0.0335
0.0340
0.0260
0.0271
43,154,920
-0.01(-19.09%)
Nov 09, 2016
0.0394
0.0405
0.0321
0.0335
40,240,540
-0.01(-14.76%)
Nov 08, 2016
0.0413
0.0418
0.0386
0.0393
25,308,504
-0.00(-3.91%)
Nov 07, 2016
0.0421
0.0425
0.0380
0.0409
36,698,300
+0.00(+0.49%)
Nov 04, 2016
0.0425
0.0440
0.0360
0.0407
29,797,504
-0.00(-0.73%)
Nov 03, 2016
0.0444
0.0505
0.0400
0.0410
56,602,352
-0.00(-4.65%)
Nov 02, 2016
0.0435
0.0440
0.0400
0.0430
26,372,608
+0.00(+0.70%)
Nov 01, 2016
0.0473
0.0480
0.0412
0.0427
31,375,296
-0.00(-5.95%)
Oct 31, 2016
0.0428
0.0480
0.0425
0.0454
34,658,268
+0.00(+11.55%)
Oct 28, 2016
0.0364
0.0420
0.0364
0.0407
28,266,872
+0.00(+12.34%)
Oct 27, 2016
0.0415
0.0425
0.0345
0.0362
48,542,820
-0.01(-13.53%)
Oct 26, 2016
0.0457
0.0479
0.0415
0.0419
26,730,336
-0.00(-7.91%)
Oct 25, 2016
0.0520
0.0540
0.0410
0.0455
66,596,488
-0.01(-9.90%)
Oct 24, 2016
0.0432
0.0560
0.0430
0.0505
88,360,496
+0.01(+21.69%)
Oct 21, 2016
0.0320
0.0430
0.0300
0.0415
70,821,040
+0.01(+38.33%)
Oct 20, 2016
0.0318
0.0325
0.0299
0.0300
15,842,241
-0.00(-5.36%)
Oct 19, 2016
0.0338
0.0340
0.0310
0.0317
28,475,166
-0.00(-6.76%)
Oct 18, 2016
0.0341
0.0344
0.0320
0.0340
32,759,836
+0.00(+1.52%)
Oct 17, 2016
0.0293
0.0338
0.0290
0.0335
19,421,880
+0.00(+14.70%)
Oct 14, 2016
0.0283
0.0295
0.0278
0.0292
6,025,183
+0.00(+4.29%)
Oct 13, 2016
0.0280
0.0295
0.0271
0.0280
7,828,880
+0.00(+3.70%)
Oct 12, 2016
0.0293
0.0318
0.0270
0.0270
17,383,908
-0.00(-8.47%)
Oct 11, 2016
0.0280
0.0295
0.0270
0.0295
7,732,863
+0.00(+5.97%)
Oct 10, 2016
0.0285
0.0290
0.0270
0.0278
11,638,412
-0.00(-0.58%)
Oct 07, 2016
0.0275
0.0290
0.0267
0.0280
9,346,424
+0.00(+3.70%)
Oct 06, 2016
0.0283
0.0290
0.0265
0.0270
11,207,568
-0.00(-4.93%)
Oct 05, 2016
0.0300
0.0310
0.0280
0.0284
14,328,806
-0.00(-1.08%)
Oct 04, 2016
0.0343
0.0345
0.0287
0.0287
27,671,596
-0.00(-13.00%)
Oct 03, 2016
0.0276
0.0340
0.0275
0.0330
30,172,600
+0.01(+20.00%)
Sep 30, 2016
0.0268
0.0280
0.0260
0.0275
3,450,786
+0.00(+4.17%)
Sep 29, 2016
0.0258
0.0264
0.0255
0.0264
4,037,178
+0.00(+1.15%)
Sep 28, 2016
0.0270
0.0270
0.0260
0.0261
4,872,992
-0.00(-2.97%)
Sep 27, 2016
0.0268
0.0275
0.0260
0.0269
4,542,504
-0.00(-0.37%)
Sep 26, 2016
0.0272
0.0279
0.0250
0.0270
4,457,737
-0.00(-1.10%)
Sep 23, 2016
0.0230
0.0275
0.0190
0.0273
6,351,965
+0.00(+1.49%)
Sep 22, 2016
0.0230
0.0279
0.0190
0.0269
4,186,626
+0.00(+0.00%)
Sep 21, 2016
0.0272
0.0280
0.0269
0.0269
3,698,824
-0.00(-3.93%)
Sep 20, 2016
0.0275
0.0280
0.0270
0.0280
4,014,250
+0.00(+0.72%)
Sep 19, 2016
0.0285
0.0290
0.0278
0.0278
2,071,067
-0.00(-2.46%)
Sep 16, 2016
0.0278
0.0290
0.0275
0.0285
3,513,618
+0.00(+3.64%)
Sep 15, 2016
0.0267
0.0284
0.0267
0.0275
3,020,206
+0.00(+0.00%)
Sep 14, 2016
0.0275
0.0280
0.0269
0.0275
2,337,415
+0.00(+0.36%)
Sep 13, 2016
0.0280
0.0290
0.0270
0.0274
3,872,999
-0.00(-2.14%)
Sep 12, 2016
0.0293
0.0295
0.0275
0.0280
4,188,010
-0.00(-3.78%)
Sep 09, 2016
0.0295
0.0295
0.0280
0.0291
2,935,591
+0.00(+0.34%)
Sep 08, 2016
0.0297
0.0310
0.0280
0.0290
9,866,382
-0.00(-1.02%)
Sep 07, 2016
0.0275
0.0298
0.0270
0.0293
9,732,085
+0.00(+8.52%)
Sep 06, 2016
0.0253
0.0280
0.0250
0.0270
5,208,866
+0.00(+10.20%)
Sep 02, 2016
0.0245
0.0245
0.0245
0
-0.00(-1.61%)
Sep 01, 2016
0.0280
0.0280
0.0245
0.0249
7,592,652
-0.00(-5.68%)
Aug 31, 2016
0.0290
0.0290
0.0251
0.0264
6,609,627
-0.00(-7.37%)
Aug 30, 2016
0.0290
0.0290
0.0280
0.0285
3,394,449
-0.00(-0.35%)
Aug 29, 2016
0.0285
0.0290
0.0280
0.0286
2,830,587
-0.00(-1.04%)
Aug 26, 2016
0.0281
0.0290
0.0281
0.0289
1,444,455
+0.00(+1.40%)
Aug 25, 2016
0.0295
0.0295
0.0281
0.0285
2,189,836
-0.00(-2.90%)
Aug 24, 2016
0.0280
0.0298
0.0280
0.0294
3,351,057
+0.00(+1.21%)
Aug 23, 2016
0.0294
0.0299
0.0281
0.0290
5,259,890
+0.00(+0.00%)
Aug 22, 2016
0.0285
0.0295
0.0280
0.0290
2,572,931
+0.00(+3.57%)
Aug 19, 2016
0.0290
0.0290
0.0250
0.0280
11,093,116
+0.00(+12.00%)
Aug 18, 2016
0.0300
0.0305
0.0010
0.0250
26,841,852
-0.00(-16.35%)
Aug 17, 2016
0.0315
0.0335
0.0284
0.0299
19,280,568
-0.00(-13.38%)
Aug 16, 2016
0.0335
0.0355
0.0327
0.0345
10,729,488
+0.00(+0.00%)
Aug 15, 2016
0.0330
0.0350
0.0328
0.0345
4,989,324
+0.00(+4.55%)
Aug 12, 2016
0.0345
0.0349
0.0325
0.0330
6,503,710
-0.00(-4.35%)
Aug 11, 2016
0.0343
0.0350
0.0340
0.0345
9,186,817
+0.00(+1.77%)
Aug 10, 2016
0.0320
0.0340
0.0310
0.0339
7,557,754
+0.00(+7.62%)
Aug 09, 2016
0.0325
0.0340
0.0311
0.0315
5,299,795
-0.00(-3.08%)
Aug 08, 2016
0.0328
0.0350
0.0320
0.0325
8,834,286
+0.00(+0.00%)
Aug 05, 2016
0.0330
0.0345
0.0315
0.0325
14,345,527
-0.00(-1.81%)
Aug 04, 2016
0.0300
0.0342
0.0300
0.0331
6,305,674
+0.00(+5.08%)
Aug 03, 2016
0.0305
0.0320
0.0300
0.0315
2,936,194
+0.00(+0.32%)
Aug 02, 2016
0.0302
0.0320
0.0299
0.0314
4,741,269
+0.00(+4.67%)
Aug 01, 2016
0.0297
0.0320
0.0297
0.0300
6,081,858
-0.00(-2.58%)
Jul 29, 2016
0.0302
0.0330
0.0302
0.0308
6,127,710
+0.00(+1.63%)
Jul 28, 2016
0.0308
0.0310
0.0300
0.0303
2,869,560
-0.00(-0.66%)
Jul 27, 2016
0.0300
0.0305
0.0296
0.0305
4,033,499
+0.00(+2.29%)
Jul 26, 2016
0.0295
0.0310
0.0290
0.0298
3,421,265
-0.00(-3.51%)
Jul 25, 2016
0.0300
0.0310
0.0295
0.0309
3,006,766
+0.00(+4.75%)
Jul 22, 2016
0.0290
0.0300
0.0280
0.0295
3,796,915
+0.00(+4.61%)
Jul 21, 2016
0.0290
0.0290
0.0280
0.0282
5,484,589
-0.00(-6.00%)
Jul 20, 2016
0.0310
0.0315
0.0290
0.0300
3,496,834
-0.00(-2.50%)
Jul 19, 2016
0.0310
0.0320
0.0290
0.0308
2,620,808
-0.00(-0.74%)
Jul 18, 2016
0.0320
0.0330
0.0290
0.0310
5,209,630
+0.00(+0.00%)
Jul 15, 2016
0.0300
0.0330
0.0290
0.0310
5,924,241
+0.00(+2.54%)
Jul 14, 2016
0.0295
0.0304
0.0284
0.0302
3,084,721
+0.00(+4.24%)
Jul 13, 2016
0.0295
0.0300
0.0280
0.0290
1,844,036
-0.00(-1.69%)
Jul 12, 2016
0.0288
0.0300
0.0280
0.0295
2,783,887
+0.00(+3.51%)
Jul 11, 2016
0.0285
0.0290
0.0275
0.0285
2,743,655
+0.00(+3.64%)
Jul 08, 2016
0.0294
0.0270
0.0275
4,591,200
-0.00(-6.46%)
Jul 07, 2016
0.0300
0.0300
0.0270
0.0294
2,407,005
-0.00(-2.00%)
Jul 05, 2016
0.0280
0.0300
0.0270
0.0300
4,833,881
+0.00(+7.17%)
Jul 01, 2016
0.0280
0.0280
0.0280
0
+0.00(+3.67%)
Jun 30, 2016
0.0310
0.0310
0.0260
0.0270
13,066,465
-0.00(-10.00%)
Jun 29, 2016
0.0350
0.0370
0.0300
0.0300
6,978,605
-0.01(-14.29%)
Jun 28, 2016
0.0349
0.0375
0.0330
0.0350
5,951,382
+0.00(+0.86%)
Jun 27, 2016
0.0330
0.0380
0.0310
0.0347
6,247,559
+0.00(+11.94%)
Jun 24, 2016
0.0267
0.0400
0.0250
0.0310
14,699,830
+0.01(+24.00%)
Jun 23, 2016
0.0245
0.0255
0.0210
0.0250
19,566,116
+0.00(+4.17%)
Jun 22, 2016
0.0371
0.0380
0.0180
0.0240
96,771,376
-0.02(-40.00%)
Jun 21, 2016
0.0408
0.0414
0.0400
0.0400
3,732,949
-0.00(-2.20%)
Jun 20, 2016
0.0403
0.0410
0.0400
0.0409
3,164,288
+0.00(+2.25%)
Jun 17, 2016
0.0400
0.0405
0.0390
0.0400
3,824,819
-0.00(-2.44%)
Jun 16, 2016
0.0410
0.0415
0.0400
0.0410
2,783,988
+0.00(+0.00%)
Jun 15, 2016
0.0387
0.0410
0.0375
0.0410
3,808,368
+0.00(+4.06%)
Jun 14, 2016
0.0400
0.0400
0.0379
0.0394
5,758,185
-0.00(-1.50%)
Jun 13, 2016
0.0410
0.0410
0.0400
0.0400
2,940,887
-0.00(-1.23%)
Jun 10, 2016
0.0410
0.0420
0.0400
0.0405
3,306,626
-0.00(-1.22%)
Jun 09, 2016
0.0415
0.0420
0.0400
0.0410
2,946,658
-0.00(-2.38%)
Jun 08, 2016
0.0430
0.0430
0.0420
0.0420
3,878,679
-0.00(-2.33%)
Jun 07, 2016
0.0426
0.0440
0.0420
0.0430
5,722,424
+0.00(+2.38%)
Jun 06, 2016
0.0410
0.0420
0.0400
0.0420
3,589,560
+0.00(+2.44%)
Jun 03, 2016
0.0410
0.0425
0.0401
0.0410
1,957,461
-0.00(-2.15%)
Jun 02, 2016
0.0420
0.0430
0.0415
0.0419
3,600,805
-0.00(-0.24%)
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.