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
Asset Entities Inc. - Class B Common Stock
(NQ:
ASST
)
0.3635
-0.0078 (-2.10%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 17, 2024
0.3700
0.3885
0.3622
0.3635
50,794
-0.01(-2.10%)
May 16, 2024
0.3600
0.3885
0.3600
0.3713
24,136
-0.01(-2.26%)
May 15, 2024
0.3796
0.3817
0.3701
0.3799
32,288
+0.01(+2.68%)
May 14, 2024
0.3802
0.3991
0.3612
0.3700
49,739
-0.01(-2.61%)
May 13, 2024
0.3700
0.3900
0.3650
0.3799
82,722
+0.01(+2.65%)
May 10, 2024
0.3880
0.3880
0.3700
0.3701
49,902
-0.01(-2.58%)
May 09, 2024
0.3711
0.3977
0.3700
0.3799
39,606
-0.00(-0.03%)
May 08, 2024
0.3760
0.3898
0.3700
0.3800
17,753
+0.00(+0.00%)
May 07, 2024
0.3890
0.3890
0.3750
0.3800
22,293
+0.01(+2.01%)
May 06, 2024
0.3950
0.3989
0.3687
0.3725
78,942
-0.02(-4.90%)
May 03, 2024
0.3800
0.4010
0.3696
0.3917
67,195
+0.02(+5.84%)
May 02, 2024
0.3909
0.3909
0.3603
0.3701
72,335
-0.00(-1.28%)
May 01, 2024
0.3848
0.3848
0.3600
0.3749
46,519
+0.01(+4.14%)
Apr 30, 2024
0.3790
0.3950
0.3600
0.3600
23,286
-0.01(-3.54%)
Apr 29, 2024
0.3900
0.3900
0.3564
0.3732
85,744
-0.01(-2.05%)
Apr 26, 2024
0.3900
0.3901
0.3706
0.3810
71,097
-0.01(-2.31%)
Apr 25, 2024
0.3960
0.3992
0.3800
0.3900
71,630
-0.00(-0.26%)
Apr 24, 2024
0.3893
0.4000
0.3810
0.3910
37,246
-0.01(-1.66%)
Apr 23, 2024
0.4095
0.4110
0.3703
0.3976
141,943
-0.01(-2.24%)
Apr 22, 2024
0.4100
0.4349
0.3961
0.4067
111,087
+0.00(+1.17%)
Apr 19, 2024
0.3998
0.4300
0.3903
0.4020
99,910
-0.00(-0.12%)
Apr 18, 2024
0.4190
0.4200
0.3900
0.4025
49,395
+0.00(+0.20%)
Apr 17, 2024
0.4000
0.4166
0.4000
0.4017
51,851
-0.01(-3.20%)
Apr 16, 2024
0.4000
0.4330
0.3905
0.4150
102,916
-0.00(-0.95%)
Apr 15, 2024
0.4163
0.4200
0.4040
0.4190
60,715
+0.02(+4.18%)
Apr 12, 2024
0.4390
0.4390
0.4000
0.4022
119,049
-0.01(-3.11%)
Apr 11, 2024
0.4336
0.4390
0.4127
0.4151
86,448
-0.01(-2.17%)
Apr 10, 2024
0.4243
0.4243
0.4140
0.4243
122,145
+0.01(+2.94%)
Apr 09, 2024
0.4000
0.4395
0.4000
0.4122
166,326
+0.02(+5.64%)
Apr 08, 2024
0.4300
0.4530
0.3900
0.3902
335,026
-0.02(-5.52%)
Apr 05, 2024
0.4258
0.4650
0.3751
0.4130
299,882
-0.02(-4.40%)
Apr 04, 2024
0.4863
0.5320
0.4000
0.4320
514,183
-0.07(-13.25%)
Apr 03, 2024
0.6201
0.6800
0.4863
0.4980
323,886
-0.13(-21.20%)
Apr 02, 2024
0.6600
0.6800
0.6000
0.6320
228,051
-0.05(-7.20%)
Apr 01, 2024
0.7300
0.7338
0.6750
0.6810
111,894
-0.03(-4.35%)
Mar 28, 2024
0.7178
0.7396
0.6605
0.7120
105,080
-0.03(-3.78%)
Mar 27, 2024
0.6900
0.7400
0.6487
0.7400
460,195
+0.08(+12.04%)
Mar 26, 2024
0.7049
0.7400
0.6504
0.6605
145,021
-0.10(-12.86%)
Mar 25, 2024
0.6198
0.7900
0.6021
0.7580
678,140
+0.08(+12.13%)
Mar 22, 2024
0.6000
0.7390
0.5900
0.6760
1,210,114
+0.03(+4.81%)
Mar 21, 2024
0.8100
0.8500
0.6077
0.6450
27,123,996
+0.14(+27.72%)
Mar 20, 2024
0.5011
0.5300
0.5000
0.5050
43,312
-0.02(-3.00%)
Mar 19, 2024
0.5130
0.5372
0.4920
0.5206
35,071
+0.01(+1.74%)
Mar 18, 2024
0.5380
0.5600
0.5097
0.5117
82,631
-0.00(-0.79%)
Mar 15, 2024
0.5495
0.5795
0.5158
0.5158
93,903
-0.04(-7.73%)
Mar 14, 2024
0.5614
0.5668
0.5200
0.5590
72,513
+0.02(+3.48%)
Mar 13, 2024
0.5600
0.5800
0.5402
0.5402
44,875
-0.01(-1.80%)
Mar 12, 2024
0.5761
0.5861
0.5470
0.5501
95,833
-0.02(-4.00%)
Mar 11, 2024
0.5626
0.5881
0.5400
0.5730
81,078
-0.01(-1.21%)
Mar 08, 2024
0.6000
0.6038
0.5468
0.5800
111,250
-0.02(-3.49%)
Mar 07, 2024
0.5800
0.6455
0.5540
0.6010
329,228
+0.02(+3.62%)
Mar 06, 2024
0.5500
0.5800
0.5410
0.5800
55,590
+0.02(+3.57%)
Mar 05, 2024
0.6100
0.6121
0.5310
0.5600
141,840
-0.04(-6.51%)
Mar 04, 2024
0.5399
0.6200
0.5202
0.5990
333,603
+0.07(+13.99%)
Mar 01, 2024
0.5090
0.5400
0.4800
0.5255
66,147
+0.00(+0.38%)
Feb 29, 2024
0.4910
0.5275
0.4900
0.5235
12,961
+0.02(+3.11%)
Feb 28, 2024
0.5122
0.5360
0.4900
0.5077
48,056
-0.02(-3.84%)
Feb 27, 2024
0.5000
0.5284
0.4860
0.5280
98,312
+0.02(+3.59%)
Feb 26, 2024
0.4966
0.5338
0.4966
0.5097
38,029
+0.01(+1.98%)
Feb 23, 2024
0.5100
0.5200
0.4703
0.4998
68,534
+0.01(+2.84%)
Feb 22, 2024
0.5100
0.5743
0.4800
0.4860
84,720
-0.02(-3.49%)
Feb 21, 2024
0.5300
0.5800
0.5018
0.5036
218,299
-0.02(-4.68%)
Feb 20, 2024
0.5274
0.5600
0.5000
0.5283
73,682
-0.04(-6.41%)
Feb 16, 2024
0.5566
0.5700
0.5200
0.5645
134,969
+0.01(+0.98%)
Feb 15, 2024
0.5121
0.5593
0.4994
0.5590
100,870
+0.06(+11.93%)
Feb 14, 2024
0.4800
0.5250
0.4702
0.4994
107,276
+0.02(+5.11%)
Feb 13, 2024
0.5000
0.5130
0.4605
0.4751
152,174
-0.03(-6.84%)
Feb 12, 2024
0.5500
0.5621
0.5040
0.5100
229,001
-0.07(-11.32%)
Feb 09, 2024
0.5200
0.6112
0.5102
0.5751
386,679
+0.04(+7.90%)
Feb 08, 2024
0.5900
0.5939
0.5130
0.5330
244,303
-0.07(-11.17%)
Feb 07, 2024
0.6800
0.6995
0.5400
0.6000
818,872
-0.17(-21.97%)
Feb 06, 2024
0.7800
0.8600
0.6278
0.7689
1,409,691
-0.05(-6.23%)
Feb 05, 2024
0.7921
0.8700
0.7251
0.8200
1,701,239
+0.10(+13.87%)
Feb 02, 2024
0.6400
0.8200
0.6200
0.7201
4,792,899
+0.10(+16.15%)
Feb 01, 2024
0.4640
0.6600
0.4640
0.6200
2,068,171
+0.16(+35.08%)
Jan 31, 2024
0.3900
0.4970
0.3900
0.4590
396,832
+0.07(+17.66%)
Jan 30, 2024
0.3800
0.4250
0.3749
0.3901
47,115
-0.02(-4.57%)
Jan 29, 2024
0.4297
0.4297
0.3902
0.4088
29,377
+0.02(+4.82%)
Jan 26, 2024
0.4000
0.4320
0.3805
0.3900
38,138
-0.00(-0.33%)
Jan 25, 2024
0.4200
0.4500
0.3817
0.3913
44,022
-0.05(-12.13%)
Jan 24, 2024
0.4375
0.4500
0.4100
0.4453
55,664
+0.03(+6.28%)
Jan 23, 2024
0.4600
0.4662
0.4100
0.4190
77,458
-0.05(-10.85%)
Jan 22, 2024
0.3512
0.4700
0.3512
0.4700
333,820
+0.10(+25.77%)
Jan 19, 2024
0.3700
0.3923
0.3505
0.3737
30,794
-0.00(-1.11%)
Jan 18, 2024
0.3850
0.3850
0.3750
0.3779
31,742
+0.00(+0.16%)
Jan 17, 2024
0.4000
0.4000
0.3512
0.3773
55,174
-0.01(-2.73%)
Jan 16, 2024
0.4019
0.4119
0.3800
0.3879
60,994
-0.01(-3.02%)
Jan 12, 2024
0.4200
0.4200
0.3910
0.4000
118,443
-0.03(-5.90%)
Jan 11, 2024
0.4500
0.4499
0.3900
0.4251
97,547
+0.00(+0.26%)
Jan 10, 2024
0.4759
0.4800
0.4045
0.4240
210,241
-0.01(-1.44%)
Jan 09, 2024
0.4700
0.5000
0.4108
0.4302
220,807
-0.02(-4.76%)
Jan 08, 2024
0.4810
0.5100
0.4321
0.4517
81,647
-0.02(-4.66%)
Jan 05, 2024
0.5199
0.5199
0.4689
0.4738
147,435
-0.06(-11.01%)
Jan 04, 2024
0.5700
0.5700
0.5292
0.5324
91,623
-0.05(-7.89%)
Jan 03, 2024
0.5939
0.6188
0.5600
0.5780
76,600
-0.01(-2.02%)
Jan 02, 2024
0.6400
0.6400
0.5750
0.5899
96,734
-0.05(-7.68%)
Dec 29, 2023
0.6050
0.6593
0.6000
0.6390
168,428
+0.02(+2.90%)
Dec 28, 2023
0.5747
0.7800
0.5600
0.6210
772,434
+0.03(+4.56%)
Dec 27, 2023
0.6320
0.6414
0.5700
0.5939
382,395
-0.12(-16.29%)
Dec 26, 2023
0.6900
0.7199
0.6600
0.7095
631,211
-0.09(-11.31%)
Dec 22, 2023
0.8100
0.8700
0.6700
0.8000
8,056,174
+0.14(+21.21%)
Dec 21, 2023
0.4600
0.6900
0.4200
0.6600
3,333,170
+0.21(+45.05%)
Dec 20, 2023
0.4700
0.6621
0.4222
0.4550
2,167,711
+0.07(+16.67%)
Dec 19, 2023
0.4319
0.4350
0.3710
0.3900
199,484
-0.00(-0.36%)
Dec 18, 2023
0.4300
0.4264
0.3821
0.3914
108,536
-0.01(-3.62%)
Dec 15, 2023
0.4389
0.4389
0.4054
0.4061
41,990
-0.03(-6.23%)
Dec 14, 2023
0.4702
0.4800
0.4000
0.4331
201,978
+0.01(+3.05%)
Dec 13, 2023
0.4600
0.5400
0.4019
0.4203
125,443
-0.02(-5.55%)
Dec 12, 2023
0.5283
0.5283
0.4067
0.4450
329,572
-0.08(-15.61%)
Dec 11, 2023
0.6714
0.6714
0.5211
0.5273
124,018
-0.10(-16.43%)
Dec 08, 2023
0.6816
0.7310
0.6003
0.6310
286,531
-0.03(-5.11%)
Dec 07, 2023
0.8000
0.8150
0.6621
0.6650
207,295
-0.13(-16.77%)
Dec 06, 2023
0.7700
0.8400
0.7500
0.7990
274,251
+0.04(+5.12%)
Dec 05, 2023
0.8100
0.8100
0.7381
0.7601
164,852
-0.03(-3.52%)
Dec 04, 2023
0.7600
1.000
0.6740
0.7878
2,532,043
+0.01(+0.87%)
Dec 01, 2023
0.7206
0.8300
0.7200
0.7810
235,882
+0.00(+0.13%)
Nov 30, 2023
0.7475
0.8330
0.6400
0.7800
934,622
-0.02(-1.92%)
Nov 29, 2023
0.7100
0.8800
0.7051
0.7953
2,785,706
+0.03(+3.33%)
Nov 28, 2023
0.5900
0.8900
0.5551
0.7697
10,337,382
+0.11(+16.43%)
Nov 27, 2023
0.3719
1.020
0.3719
0.6611
56,283,056
+0.33(+99.13%)
Nov 24, 2023
0.3700
0.4000
0.3218
0.3320
49,805
-0.04(-10.27%)
Nov 22, 2023
0.3339
0.3700
0.3208
0.3700
58,684
+0.04(+12.63%)
Nov 21, 2023
0.3248
0.3425
0.3201
0.3285
25,714
-0.01(-3.75%)
Nov 20, 2023
0.3489
0.3489
0.3200
0.3413
25,528
+0.02(+5.90%)
Nov 17, 2023
0.3568
0.3568
0.3110
0.3223
81,043
-0.01(-4.36%)
Nov 16, 2023
0.3353
0.3590
0.3211
0.3370
38,171
-0.01(-3.36%)
Nov 15, 2023
0.3631
0.3720
0.3280
0.3487
116,813
+0.01(+2.86%)
Nov 14, 2023
0.3400
0.3449
0.3000
0.3390
293,827
+0.01(+2.73%)
Nov 13, 2023
0.3700
0.3700
0.3100
0.3300
33,632
-0.04(-10.08%)
Nov 10, 2023
0.3726
0.4033
0.3100
0.3670
60,365
+0.01(+1.94%)
Nov 09, 2023
0.3400
0.3600
0.3217
0.3600
62,028
+0.02(+5.29%)
Nov 08, 2023
0.3675
0.3675
0.3411
0.3419
17,711
-0.02(-4.44%)
Nov 07, 2023
0.3700
0.4600
0.3150
0.3578
45,297
+0.01(+2.52%)
Nov 06, 2023
0.3515
0.3706
0.3400
0.3490
52,751
-0.00(-0.29%)
Nov 03, 2023
0.3638
0.3639
0.3430
0.3500
18,825
-0.00(-0.57%)
Nov 02, 2023
0.3885
0.3885
0.3345
0.3520
57,741
-0.01(-2.76%)
Nov 01, 2023
0.3900
0.4088
0.3450
0.3620
86,049
-0.03(-7.18%)
Oct 31, 2023
0.3480
0.3907
0.3445
0.3900
55,363
+0.03(+8.39%)
Oct 30, 2023
0.3499
0.3599
0.3315
0.3598
47,290
-0.00(-0.06%)
Oct 27, 2023
0.3540
0.3727
0.3350
0.3600
17,725
+0.01(+2.83%)
Oct 26, 2023
0.3820
0.3890
0.3500
0.3501
19,239
+0.00(+0.03%)
Oct 25, 2023
0.3600
0.3913
0.3311
0.3500
68,007
-0.04(-10.26%)
Oct 24, 2023
0.3700
0.3991
0.3685
0.3900
52,068
+0.05(+14.71%)
Oct 23, 2023
0.3286
0.3792
0.3090
0.3400
64,019
+0.01(+4.29%)
Oct 20, 2023
0.3316
0.3780
0.3088
0.3260
68,066
-0.03(-9.57%)
Oct 19, 2023
0.3705
0.3959
0.3205
0.3605
104,633
-0.01(-2.57%)
Oct 18, 2023
0.4500
0.4552
0.3539
0.3700
162,323
-0.09(-19.57%)
Oct 17, 2023
0.4700
0.4971
0.4569
0.4600
22,512
-0.01(-2.15%)
Oct 16, 2023
0.5300
0.5358
0.4700
0.4701
106,563
-0.07(-12.31%)
Oct 13, 2023
0.5200
0.6620
0.4701
0.5361
502,908
+0.01(+2.86%)
Oct 12, 2023
0.4200
0.5485
0.3906
0.5212
1,036,544
+0.09(+19.82%)
Oct 11, 2023
0.3440
0.4550
0.3255
0.4350
1,223,544
+0.14(+45.00%)
Oct 10, 2023
0.3050
0.3399
0.3000
0.3000
107,440
-0.00(-0.03%)
Oct 09, 2023
0.3500
0.3569
0.2920
0.3001
107,009
-0.03(-7.69%)
Oct 06, 2023
0.3618
0.3700
0.3220
0.3251
121,496
-0.00(-1.48%)
Oct 05, 2023
0.3900
0.3864
0.3100
0.3300
61,053
-0.04(-10.96%)
Oct 04, 2023
0.4200
0.4478
0.3700
0.3706
85,044
-0.07(-15.77%)
Oct 03, 2023
0.4280
0.4950
0.4280
0.4400
65,777
-0.05(-9.84%)
Oct 02, 2023
0.4966
0.5199
0.4301
0.4880
48,134
-0.01(-1.43%)
Sep 29, 2023
0.5539
0.5539
0.4560
0.4951
61,223
+0.01(+3.12%)
Sep 28, 2023
0.5000
0.5239
0.4800
0.4801
114,852
-0.06(-11.75%)
Sep 27, 2023
0.4900
0.5600
0.4800
0.5440
56,261
+0.05(+11.00%)
Sep 26, 2023
0.5355
0.5355
0.4800
0.4901
13,723
-0.02(-3.90%)
Sep 25, 2023
0.5230
0.5199
0.5097
0.5100
19,369
+0.01(+1.80%)
Sep 22, 2023
0.5200
0.6000
0.4600
0.5010
53,058
-0.06(-10.15%)
Sep 21, 2023
0.5626
0.6000
0.5211
0.5576
5,014
+0.02(+4.05%)
Sep 20, 2023
0.5200
0.6400
0.5200
0.5359
19,303
-0.00(-0.69%)
Sep 19, 2023
0.5738
0.5738
0.5201
0.5396
14,021
-0.04(-6.97%)
Sep 18, 2023
0.6000
0.6211
0.5300
0.5800
49,344
-0.01(-1.96%)
Sep 15, 2023
0.5635
0.6899
0.5635
0.5916
26,573
-0.02(-3.88%)
Sep 14, 2023
0.6699
0.6699
0.5263
0.6155
30,574
+0.00(+0.08%)
Sep 13, 2023
0.6300
0.6600
0.6042
0.6150
8,278
-0.01(-0.81%)
Sep 12, 2023
0.6900
0.6900
0.6170
0.6200
4,097
+0.01(+1.64%)
Sep 11, 2023
0.6825
0.6906
0.6051
0.6100
16,697
-0.04(-6.23%)
Sep 08, 2023
0.6042
0.6753
0.6042
0.6505
9,551
+0.04(+6.12%)
Sep 07, 2023
0.6080
0.6520
0.6050
0.6130
37,259
+0.01(+1.32%)
Sep 06, 2023
0.6500
0.7000
0.6006
0.6050
33,986
-0.04(-5.63%)
Sep 05, 2023
0.6800
0.7140
0.6200
0.6411
64,202
-0.05(-7.09%)
Sep 01, 2023
0.7398
0.7398
0.6900
0.6900
39,412
-0.04(-5.48%)
Aug 31, 2023
0.7000
0.7400
0.6700
0.7300
19,838
+0.02(+2.82%)
Aug 30, 2023
0.7300
0.7400
0.6700
0.7100
16,094
-0.01(-1.99%)
Aug 29, 2023
0.7000
0.7250
0.6905
0.7244
24,185
+0.05(+7.32%)
Aug 28, 2023
0.6300
0.7201
0.6300
0.6750
50,102
+0.06(+8.87%)
Aug 25, 2023
0.6500
0.6500
0.6113
0.6200
23,339
+0.01(+1.47%)
Aug 24, 2023
0.6598
0.6701
0.6006
0.6110
20,203
+0.00(+0.16%)
Aug 23, 2023
0.6000
0.6586
0.6000
0.6100
35,056
-0.00(-0.10%)
Aug 22, 2023
0.7100
0.7799
0.6006
0.6106
34,776
-0.10(-14.00%)
Aug 21, 2023
0.7800
0.7772
0.7100
0.7100
16,731
-0.03(-4.08%)
Aug 18, 2023
0.7857
0.8064
0.7101
0.7402
62,241
-0.07(-8.62%)
Aug 17, 2023
0.9000
0.9000
0.6700
0.8100
110,873
-0.04(-4.83%)
Aug 16, 2023
0.9800
0.9750
0.8501
0.8511
80,274
-0.15(-14.68%)
Aug 15, 2023
1.000
1.060
0.9500
0.9975
94,806
-0.02(-2.21%)
Aug 14, 2023
1.040
1.060
1.020
1.020
10,616
-0.01(-0.60%)
Aug 11, 2023
1.030
1.100
1.020
1.026
32,513
+0.01(+0.61%)
Aug 10, 2023
1.090
1.090
1.010
1.020
49,233
-0.10(-8.93%)
Aug 09, 2023
1.080
1.140
1.050
1.120
46,995
+0.05(+4.67%)
Aug 08, 2023
1.100
1.100
1.050
1.070
20,314
+0.01(+0.94%)
Aug 07, 2023
1.110
1.140
1.060
1.060
12,312
-0.07(-6.19%)
Aug 04, 2023
1.090
1.180
1.090
1.130
40,637
+0.01(+0.89%)
Aug 03, 2023
1.140
1.140
1.090
1.120
40,635
+0.01(+0.90%)
Aug 02, 2023
1.120
1.150
1.100
1.110
39,457
+0.01(+0.91%)
Aug 01, 2023
1.250
1.270
1.100
1.100
80,235
-0.11(-9.09%)
Jul 31, 2023
1.140
1.260
1.120
1.210
81,047
+0.06(+5.22%)
Jul 28, 2023
1.172
1.172
1.090
1.150
29,910
+0.06(+5.50%)
Jul 27, 2023
1.130
1.190
1.080
1.090
28,113
-0.07(-6.02%)
Jul 26, 2023
1.180
1.190
1.070
1.160
92,336
-0.02(-1.71%)
Jul 25, 2023
1.180
1.210
1.180
1.180
32,215
-0.01(-0.84%)
Jul 24, 2023
1.200
1.210
1.170
1.190
40,882
-0.01(-0.83%)
Jul 21, 2023
1.300
1.300
1.200
1.200
27,062
-0.07(-5.51%)
Jul 20, 2023
1.240
1.280
1.220
1.270
30,532
+0.02(+1.60%)
Jul 19, 2023
1.280
1.310
1.230
1.250
53,142
-0.03(-2.34%)
Jul 18, 2023
1.330
1.377
1.224
1.280
89,965
-0.08(-6.23%)
Jul 17, 2023
1.470
1.470
1.350
1.365
65,233
-0.08(-5.54%)
Jul 14, 2023
1.420
1.470
1.400
1.445
105,905
+0.02(+1.05%)
Jul 13, 2023
1.340
1.530
1.330
1.430
317,404
+0.10(+7.52%)
Jul 12, 2023
1.330
1.380
1.310
1.330
259,550
+0.00(+0.00%)
Jul 11, 2023
1.650
1.700
1.270
1.330
1,106,375
-0.32(-19.39%)
Jul 10, 2023
1.770
1.796
1.570
1.650
219,011
-0.09(-5.17%)
Jul 07, 2023
1.780
1.860
1.700
1.740
144,116
-0.09(-4.92%)
Jul 06, 2023
1.850
1.920
1.770
1.830
170,496
-0.07(-3.68%)
Jul 05, 2023
1.860
1.970
1.750
1.900
238,774
+0.16(+9.20%)
Jul 03, 2023
1.780
1.840
1.740
1.740
98,318
+0.00(+0.00%)
Jun 30, 2023
1.830
1.830
1.710
1.740
224,726
-0.07(-3.87%)
Jun 29, 2023
1.850
1.880
1.760
1.810
225,324
+0.05(+2.84%)
Jun 28, 2023
1.890
1.970
1.760
1.760
481,003
-0.11(-5.88%)
Jun 27, 2023
1.830
1.990
1.830
1.870
178,163
-0.02(-1.06%)
Jun 26, 2023
2.310
2.460
1.830
1.890
738,648
-0.59(-23.79%)
Jun 23, 2023
2.330
2.550
2.270
2.480
344,296
+0.05(+2.06%)
Jun 22, 2023
2.020
2.580
2.010
2.430
884,795
+0.05(+2.10%)
Jun 21, 2023
1.980
2.780
1.820
2.380
4,416,047
+0.38(+19.00%)
Jun 20, 2023
2.080
2.300
1.950
2.000
1,458,560
-0.14(-6.54%)
Jun 16, 2023
2.190
2.200
1.950
2.140
656,168
+0.03(+1.42%)
Jun 15, 2023
2.000
2.230
1.930
2.110
1,243,525
+0.13(+6.84%)
Jun 14, 2023
1.980
2.340
1.880
1.975
7,179,203
+0.18(+9.72%)
Jun 13, 2023
1.700
2.400
1.610
1.800
8,877,840
-0.22(-10.89%)
Jun 12, 2023
3.010
3.490
1.930
2.020
90,814,416
+0.87(+75.65%)
Jun 09, 2023
1.370
1.370
1.040
1.150
671,657
-0.22(-16.06%)
Jun 08, 2023
1.330
1.400
1.150
1.370
1,601,381
+0.13(+10.48%)
Jun 07, 2023
1.130
1.250
1.080
1.240
892,884
+0.08(+6.90%)
Jun 06, 2023
1.160
1.250
1.110
1.160
249,364
+0.04(+3.57%)
Jun 05, 2023
1.060
1.300
1.020
1.120
979,424
+0.12(+11.99%)
Jun 02, 2023
1.000
1.030
0.9970
1.000
41,326
+0.01(+1.02%)
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.