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
Powertap Hydrogen Capital Corp
(OP:
MOTNF
)
0.2500
+0.0800 (+47.06%)
Streaming Delayed Price
Updated: 3:44 PM EDT, May 24, 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 (%)
Jan 31, 2023
0.0990
0.1400
0.0855
0.1296
1,505,738
+0.04(+52.47%)
Jan 30, 2023
0.0757
0.0855
0.0690
0.0850
593,930
+0.02(+24.63%)
Jan 27, 2023
0.0550
0.0726
0.0550
0.0682
418,053
+0.01(+19.23%)
Jan 26, 2023
0.0513
0.0600
0.0491
0.0572
270,548
+0.01(+14.86%)
Jan 25, 2023
0.0490
0.0500
0.0470
0.0498
68,310
+0.01(+21.17%)
Jan 24, 2023
0.0451
0.0498
0.0401
0.0411
80,966
+0.00(+2.75%)
Jan 23, 2023
0.0418
0.0495
0.0400
0.0400
186,870
+0.00(+0.00%)
Jan 20, 2023
0.0408
0.0450
0.0383
0.0400
93,510
+0.00(+4.17%)
Jan 19, 2023
0.0376
0.0408
0.0350
0.0384
44,251
-0.00(-2.04%)
Jan 18, 2023
0.0414
0.0418
0.0358
0.0392
71,936
+0.00(+5.09%)
Jan 17, 2023
0.0455
0.0455
0.0350
0.0373
348,675
-0.00(-7.67%)
Jan 13, 2023
0.0255
0.0423
0.0255
0.0404
140,241
+0.01(+29.90%)
Jan 12, 2023
0.0420
0.0453
0.0311
0.0311
299,173
-0.01(-25.24%)
Jan 11, 2023
0.0350
0.0497
0.0260
0.0416
1,116,974
+0.02(+63.14%)
Jan 10, 2023
0.0200
0.0266
0.0200
0.0255
157,401
+0.01(+27.50%)
Jan 09, 2023
0.0250
0.0300
0.0200
0.0200
209,390
-0.00(-12.28%)
Jan 06, 2023
0.0185
0.0229
0.0140
0.0228
1,445,431
+0.01(+42.50%)
Jan 05, 2023
0.0150
0.0162
0.0150
0.0160
159,670
+0.00(+3.23%)
Jan 04, 2023
0.0181
0.0181
0.0155
0.0155
121,661
-0.00(-13.41%)
Jan 03, 2023
0.0160
0.0179
0.0150
0.0179
24,713
+0.00(+19.33%)
Dec 30, 2022
0.0150
0.0180
0.0150
0.0150
45,898
+0.00(+0.00%)
Dec 29, 2022
0.0168
0.0181
0.0150
0.0150
129,060
+0.00(+0.00%)
Dec 28, 2022
0.0180
0.0181
0.0150
0.0150
134,355
-0.00(-8.54%)
Dec 27, 2022
0.0160
0.0180
0.0160
0.0164
34,780
+0.00(+9.33%)
Dec 23, 2022
0.0160
0.0160
0.0150
0.0150
39,342
-0.00(-8.54%)
Dec 22, 2022
0.0150
0.0184
0.0120
0.0164
123,378
-0.00(-10.87%)
Dec 21, 2022
0.0117
0.0184
0.0117
0.0184
188,694
+0.00(+26.90%)
Dec 20, 2022
0.0150
0.0170
0.0140
0.0145
205,961
-0.00(-11.59%)
Dec 19, 2022
0.0145
0.0192
0.0145
0.0164
352,741
-0.00(-1.80%)
Dec 16, 2022
0.0150
0.0190
0.0150
0.0167
230,637
-0.00(-10.70%)
Dec 15, 2022
0.0160
0.0188
0.0155
0.0187
91,272
+0.00(+22.22%)
Dec 14, 2022
0.0145
0.0189
0.0145
0.0153
209,679
-0.00(-8.38%)
Dec 13, 2022
0.0145
0.0210
0.0145
0.0167
69,077
-0.00(-7.22%)
Dec 12, 2022
0.0145
0.0187
0.0145
0.0180
85,319
-0.00(-3.74%)
Dec 09, 2022
0.0200
0.0200
0.0145
0.0187
171,000
+0.00(+9.36%)
Dec 08, 2022
0.0198
0.0198
0.0150
0.0171
125,639
+0.00(+14.00%)
Dec 07, 2022
0.0172
0.0188
0.0145
0.0150
46,475
+0.00(+0.00%)
Dec 06, 2022
0.0150
0.0159
0.0120
0.0150
291,432
-0.00(-12.79%)
Dec 05, 2022
0.0100
0.0190
0.0100
0.0172
161,689
+0.00(+14.67%)
Dec 02, 2022
0.0190
0.0190
0.0148
0.0150
430,587
-0.00(-21.05%)
Dec 01, 2022
0.0200
0.0220
0.0150
0.0190
142,108
+0.00(+35.71%)
Nov 30, 2022
0.0150
0.0220
0.0130
0.0140
487,582
-0.00(-9.68%)
Nov 29, 2022
0.0224
0.0224
0.0145
0.0155
63,500
-0.00(-22.50%)
Nov 28, 2022
0.0162
0.0200
0.0162
0.0200
30,000
+0.00(+4.71%)
Nov 25, 2022
0.0200
0.0200
0.0186
0.0191
34,501
-0.00(-4.50%)
Nov 23, 2022
0.0170
0.0200
0.0170
0.0200
579,635
+0.01(+33.33%)
Nov 22, 2022
0.0210
0.0220
0.0140
0.0150
88,647
-0.00(-24.62%)
Nov 21, 2022
0.0190
0.0199
0.0150
0.0199
260,325
+0.00(+2.05%)
Nov 18, 2022
0.0150
0.0200
0.0120
0.0195
1,114,401
+0.01(+36.36%)
Nov 17, 2022
0.0175
0.0175
0.0120
0.0143
233,782
-0.00(-5.30%)
Nov 16, 2022
0.0172
0.0175
0.0127
0.0151
142,440
+0.00(+0.00%)
Nov 15, 2022
0.0166
0.0175
0.0151
0.0151
97,037
-0.00(-5.62%)
Nov 14, 2022
0.0180
0.0193
0.0154
0.0160
337,434
-0.00(-11.11%)
Nov 11, 2022
0.0183
0.0193
0.0172
0.0180
141,772
-0.00(-5.26%)
Nov 10, 2022
0.0229
0.0230
0.0190
0.0190
335,006
-0.00(-4.04%)
Nov 09, 2022
0.0199
0.0228
0.0187
0.0198
257,060
+0.00(+1.54%)
Nov 08, 2022
0.0237
0.0237
0.0192
0.0195
217,267
-0.00(-17.02%)
Nov 07, 2022
0.0155
0.0248
0.0155
0.0235
132,681
+0.00(+26.34%)
Nov 04, 2022
0.0272
0.0272
0.0186
0.0186
11,921
-0.00(-12.68%)
Nov 03, 2022
0.0260
0.0267
0.0207
0.0213
109,424
-0.00(-14.80%)
Nov 02, 2022
0.0250
0.0269
0.0250
0.0250
144,500
-0.00(-7.06%)
Nov 01, 2022
0.0255
0.0350
0.0251
0.0269
284,601
+0.00(+7.60%)
Oct 31, 2022
0.0350
0.0350
0.0250
0.0250
131,237
-0.01(-20.63%)
Oct 28, 2022
0.0300
0.0315
0.0277
0.0315
3,300
+0.00(+14.55%)
Oct 27, 2022
0.0298
0.0299
0.0260
0.0275
47,180
-0.00(-8.33%)
Oct 26, 2022
0.0300
0.0300
0.0293
0.0300
117,050
+0.00(+0.00%)
Oct 25, 2022
0.0371
0.0371
0.0300
0.0300
301,662
+0.00(+0.00%)
Oct 24, 2022
0.0300
0.0406
0.0300
0.0300
55,530
-0.01(-19.14%)
Oct 21, 2022
0.0500
0.0500
0.0333
0.0371
386,287
-0.01(-26.39%)
Oct 20, 2022
0.0487
0.0517
0.0487
0.0504
29,295
+0.00(+9.57%)
Oct 19, 2022
0.0600
0.0600
0.0457
0.0460
18,456
-0.01(-11.54%)
Oct 18, 2022
0.0642
0.0642
0.0520
0.0520
35,234
-0.01(-13.33%)
Oct 17, 2022
0.0630
0.0630
0.0578
0.0600
70,315
-0.00(-4.00%)
Oct 14, 2022
0.0600
0.0686
0.0600
0.0625
80,300
-0.00(-3.85%)
Oct 13, 2022
0.0750
0.0750
0.0600
0.0650
27,022
-0.00(-5.11%)
Oct 12, 2022
0.0666
0.0693
0.0600
0.0685
32,960
-0.00(-1.72%)
Oct 11, 2022
0.0639
0.0697
0.0608
0.0697
2,960
+0.00(+5.13%)
Oct 10, 2022
0.0600
0.0724
0.0600
0.0663
2,523
-0.00(-1.78%)
Oct 07, 2022
0.0648
0.0700
0.0644
0.0675
35,590
-0.00(-3.57%)
Oct 06, 2022
0.0741
0.0741
0.0700
0.0700
24,000
-0.00(-1.27%)
Oct 05, 2022
0.0688
0.0742
0.0688
0.0709
58,527
-0.00(-6.09%)
Oct 04, 2022
0.0722
0.0800
0.0700
0.0755
106,276
-0.00(-0.66%)
Oct 03, 2022
0.0800
0.0800
0.0706
0.0760
700
+0.00(+1.88%)
Sep 30, 2022
0.0800
0.0800
0.0676
0.0746
38,558
+0.01(+14.59%)
Sep 29, 2022
0.0647
0.0651
0.0647
0.0651
7,350
-0.01(-18.62%)
Sep 28, 2022
0.0742
0.0800
0.0728
0.0800
17,375
+0.00(+3.63%)
Sep 27, 2022
0.0800
0.0800
0.0754
0.0772
10,605
+0.00(+6.34%)
Sep 26, 2022
0.0649
0.0800
0.0649
0.0726
17,317
-0.00(-4.47%)
Sep 23, 2022
0.0823
0.0823
0.0650
0.0760
57,945
-0.00(-1.04%)
Sep 22, 2022
0.0792
0.0800
0.0737
0.0768
68,600
+0.00(+2.67%)
Sep 21, 2022
0.0748
0.0748
0.0748
0.0748
15,000
+0.01(+18.73%)
Sep 20, 2022
0.0649
0.0649
0.0619
0.0630
9,801
-0.01(-8.03%)
Sep 19, 2022
0.0642
0.0700
0.0622
0.0685
24,342
+0.01(+10.48%)
Sep 16, 2022
0.0575
0.0650
0.0575
0.0620
136,635
+0.00(+3.33%)
Sep 15, 2022
0.0603
0.0618
0.0600
0.0600
18,753
+0.00(+5.82%)
Sep 14, 2022
0.0590
0.0600
0.0550
0.0567
45,146
-0.00(-5.34%)
Sep 13, 2022
0.0600
0.0636
0.0571
0.0599
138,532
-0.00(-2.44%)
Sep 12, 2022
0.0617
0.0617
0.0614
0.0614
1,001
+0.00(+1.15%)
Sep 09, 2022
0.0750
0.0750
0.0575
0.0607
248,732
-0.01(-17.97%)
Sep 08, 2022
0.0643
0.0741
0.0643
0.0740
31,440
+0.01(+8.98%)
Sep 07, 2022
0.0776
0.0776
0.0672
0.0679
55,717
-0.01(-12.50%)
Sep 06, 2022
0.0700
0.0777
0.0675
0.0776
72,102
+0.01(+14.29%)
Sep 02, 2022
0.0650
0.0779
0.0650
0.0679
53,625
-0.01(-12.50%)
Sep 01, 2022
0.0715
0.0776
0.0695
0.0776
42,809
+0.00(+4.30%)
Aug 31, 2022
0.0840
0.0840
0.0735
0.0744
11,610
-0.00(-1.59%)
Aug 30, 2022
0.0745
0.0790
0.0745
0.0756
54,376
-0.00(-3.08%)
Aug 29, 2022
0.0784
0.0834
0.0700
0.0780
73,839
+0.01(+9.86%)
Aug 26, 2022
0.0745
0.0783
0.0650
0.0710
86,283
-0.00(-1.39%)
Aug 25, 2022
0.0792
0.0849
0.0700
0.0720
403,340
-0.01(-14.69%)
Aug 24, 2022
0.0800
0.0900
0.0800
0.0844
139,396
+0.00(+5.63%)
Aug 23, 2022
0.0862
0.0900
0.0763
0.0799
85,549
+0.00(+1.01%)
Aug 22, 2022
0.0817
0.0850
0.0761
0.0791
47,295
+0.00(+4.63%)
Aug 19, 2022
0.0964
0.0964
0.0750
0.0756
230,923
-0.01(-9.68%)
Aug 18, 2022
0.1038
0.1038
0.0750
0.0837
539,745
-0.04(-30.25%)
Aug 17, 2022
0.1450
0.1490
0.1100
0.1200
284,420
-0.02(-11.11%)
Aug 16, 2022
0.1800
0.1800
0.1349
0.1350
342,628
-0.03(-18.18%)
Aug 15, 2022
0.2155
0.2155
0.1500
0.1650
262,225
-0.05(-23.29%)
Aug 12, 2022
0.1815
0.2308
0.1800
0.2151
184,851
+0.06(+37.97%)
Aug 11, 2022
0.1294
0.1580
0.1294
0.1559
100,249
+0.04(+29.70%)
Aug 10, 2022
0.1051
0.1202
0.1051
0.1202
2,810
+0.01(+13.83%)
Aug 09, 2022
0.1056
0.1056
0.1056
0.1056
280
+0.00(+1.73%)
Aug 08, 2022
0.1100
0.1103
0.0962
0.1038
326,541
-0.00(-4.51%)
Aug 05, 2022
0.0954
0.1098
0.0954
0.1087
1,412
+0.01(+6.57%)
Aug 04, 2022
0.1100
0.1100
0.1020
0.1020
1,293
+0.00(+3.03%)
Aug 03, 2022
0.0929
0.0990
0.0929
0.0990
37,095
+0.00(+0.71%)
Aug 02, 2022
0.1080
0.1080
0.0983
0.0983
104,930
-0.01(-6.38%)
Aug 01, 2022
0.1249
0.1249
0.1050
0.1050
190,851
+0.00(+1.84%)
Jul 29, 2022
0.1100
0.1173
0.0959
0.1031
279,922
+0.00(+3.10%)
Jul 28, 2022
0.1100
0.1114
0.1000
0.1000
23,514
-0.00(-0.60%)
Jul 27, 2022
0.1000
0.1015
0.0959
0.1006
55,146
+0.00(+3.60%)
Jul 26, 2022
0.0840
0.1010
0.0840
0.0971
37,006
+0.01(+7.89%)
Jul 25, 2022
0.0900
0.0900
0.0900
0.0900
10,004
-0.01(-5.76%)
Jul 22, 2022
0.0955
0.1015
0.0955
0.0955
11,102
-0.00(-2.05%)
Jul 21, 2022
0.0930
0.0997
0.0930
0.0975
56,812
+0.00(+1.67%)
Jul 20, 2022
0.0995
0.0995
0.0959
0.0959
13,829
+0.00(+2.90%)
Jul 19, 2022
0.1015
0.1015
0.0915
0.0932
22,709
+0.00(+1.86%)
Jul 18, 2022
0.0963
0.1009
0.0850
0.0915
25,756
+0.00(+4.10%)
Jul 15, 2022
0.0899
0.0932
0.0823
0.0879
45,345
-0.00(-5.18%)
Jul 14, 2022
0.1000
0.1010
0.0917
0.0927
2,571
-0.00(-4.24%)
Jul 13, 2022
0.0974
0.0974
0.0968
0.0968
1,449
-0.00(-0.31%)
Jul 12, 2022
0.0940
0.0971
0.0940
0.0971
7,428
-0.00(-3.86%)
Jul 11, 2022
0.1000
0.1010
0.0984
0.1010
51,500
+0.00(+1.00%)
Jul 08, 2022
0.1250
0.1250
0.0917
0.1000
68,121
-0.00(-4.03%)
Jul 07, 2022
0.1050
0.1088
0.1041
0.1042
75,331
+0.00(+0.00%)
Jul 06, 2022
0.1080
0.1080
0.0998
0.1042
21,949
+0.00(+4.20%)
Jul 05, 2022
0.1106
0.1106
0.0972
0.1000
202,919
-0.02(-16.46%)
Jul 01, 2022
0.1200
0.1224
0.1125
0.1197
51,286
+0.01(+13.78%)
Jun 30, 2022
0.1071
0.1100
0.0998
0.1052
14,320
-0.00(-3.57%)
Jun 29, 2022
0.1085
0.1100
0.1062
0.1091
24,885
-0.00(-0.73%)
Jun 28, 2022
0.1109
0.1109
0.1062
0.1099
38,557
-0.01(-8.26%)
Jun 27, 2022
0.1119
0.1295
0.1119
0.1198
18,304
+0.00(+2.04%)
Jun 24, 2022
0.1177
0.1177
0.1085
0.1174
37,261
+0.00(+0.86%)
Jun 23, 2022
0.1106
0.1176
0.1070
0.1164
54,705
-0.00(-1.19%)
Jun 22, 2022
0.1300
0.1300
0.1098
0.1178
55,077
+0.00(+3.88%)
Jun 21, 2022
0.1100
0.1237
0.1084
0.1134
77,361
-0.00(-2.24%)
Jun 17, 2022
0.1043
0.1306
0.1043
0.1160
52,578
-0.00(-0.94%)
Jun 16, 2022
0.1325
0.1325
0.1111
0.1171
54,863
-0.01(-10.41%)
Jun 15, 2022
0.1401
0.1477
0.1196
0.1307
68,262
-0.02(-11.39%)
Jun 14, 2022
0.1553
0.1553
0.1470
0.1475
33,664
-0.01(-5.02%)
Jun 13, 2022
0.1563
0.1563
0.1553
0.1553
13,307
-0.00(-1.58%)
Jun 10, 2022
0.1665
0.1665
0.1543
0.1578
8,356
-0.01(-5.23%)
Jun 09, 2022
0.1660
0.1665
0.1648
0.1665
12,721
+0.01(+4.06%)
Jun 08, 2022
0.1627
0.1760
0.1600
0.1600
40,914
-0.00(-1.96%)
Jun 07, 2022
0.1700
0.1790
0.1632
0.1632
14,636
+0.01(+4.68%)
Jun 06, 2022
0.1636
0.1636
0.1559
0.1559
6,065
-0.01(-5.52%)
Jun 03, 2022
0.1608
0.1650
0.1550
0.1650
36,688
-0.00(-0.90%)
Jun 02, 2022
0.1650
0.1665
0.1650
0.1665
803
-0.00(-0.48%)
Jun 01, 2022
0.1682
0.1682
0.1673
0.1673
1,139
-0.01(-6.12%)
May 31, 2022
0.1720
0.1782
0.1720
0.1782
3,279
+0.00(+0.17%)
May 27, 2022
0.1812
0.1862
0.1714
0.1779
26,778
-0.00(-1.82%)
May 26, 2022
0.1878
0.1878
0.1812
0.1812
4,251
-0.00(-2.11%)
May 25, 2022
0.1843
0.1852
0.1843
0.1851
1,875
+0.00(+0.43%)
May 24, 2022
0.1730
0.1843
0.1615
0.1843
20,948
+0.01(+5.19%)
May 23, 2022
0.1800
0.1825
0.1650
0.1752
16,587
+0.00(+1.57%)
May 20, 2022
0.1678
0.1735
0.1670
0.1725
16,258
-0.00(-1.37%)
May 19, 2022
0.1824
0.1847
0.1749
0.1749
7,181
-0.00(-2.13%)
May 18, 2022
0.1842
0.1850
0.1787
0.1787
8,001
-0.00(-0.94%)
May 17, 2022
0.1702
0.1804
0.1702
0.1804
29,142
-0.01(-2.80%)
May 16, 2022
0.1852
0.1900
0.1766
0.1856
5,927
+0.02(+9.18%)
May 13, 2022
0.1510
0.1727
0.1500
0.1700
104,430
+0.01(+8.14%)
May 12, 2022
0.1700
0.1700
0.1286
0.1572
1,280,635
-0.01(-5.59%)
May 11, 2022
0.1736
0.1736
0.1561
0.1665
43,857
-0.00(-2.06%)
May 10, 2022
0.1672
0.1700
0.1672
0.1700
16,505
+0.01(+6.18%)
May 09, 2022
0.1650
0.1715
0.1594
0.1601
49,972
-0.01(-4.07%)
May 06, 2022
0.1614
0.1779
0.1614
0.1669
39,904
-0.01(-6.29%)
May 05, 2022
0.1740
0.1948
0.1669
0.1781
143,812
+0.00(+2.18%)
May 04, 2022
0.1784
0.1784
0.1743
0.1743
3,115
-0.00(-1.47%)
May 03, 2022
0.1950
0.1950
0.1769
0.1769
8,731
-0.01(-6.89%)
May 02, 2022
0.2150
0.2150
0.1900
0.1900
2,655
-0.02(-9.52%)
Apr 29, 2022
0.1981
0.2100
0.1981
0.2100
4,730
+0.01(+5.05%)
Apr 28, 2022
0.1764
0.1999
0.1764
0.1999
34,706
+0.02(+11.43%)
Apr 27, 2022
0.1750
0.1800
0.1750
0.1794
45,733
+0.00(+0.00%)
Apr 26, 2022
0.1809
0.1809
0.1701
0.1794
57,661
-0.00(-0.83%)
Apr 25, 2022
0.1850
0.1850
0.1792
0.1809
3,910
-0.00(-2.22%)
Apr 22, 2022
0.1950
0.1970
0.1850
0.1850
27,552
-0.01(-3.70%)
Apr 21, 2022
0.1923
0.1975
0.1921
0.1921
8,328
-0.01(-3.95%)
Apr 20, 2022
0.1968
0.2095
0.1968
0.2000
17,300
+0.00(+1.68%)
Apr 19, 2022
0.1981
0.2000
0.1927
0.1967
2,678
-0.00(-1.35%)
Apr 18, 2022
0.2100
0.2100
0.1878
0.1994
27,405
+0.00(+0.05%)
Apr 14, 2022
0.1900
0.2195
0.1900
0.1993
23,108
-0.01(-2.78%)
Apr 13, 2022
0.2122
0.2199
0.2042
0.2050
66,093
-0.01(-5.75%)
Apr 12, 2022
0.2150
0.2315
0.2150
0.2175
9,840
-0.00(-1.09%)
Apr 11, 2022
0.2309
0.2309
0.2150
0.2199
44,056
-0.02(-7.02%)
Apr 08, 2022
0.2219
0.2385
0.2219
0.2365
23,418
+0.01(+4.92%)
Apr 07, 2022
0.2326
0.2326
0.2254
0.2254
10,101
-0.01(-6.08%)
Apr 06, 2022
0.2357
0.2425
0.2229
0.2400
17,045
+0.01(+2.13%)
Apr 05, 2022
0.2500
0.2500
0.2301
0.2350
20,785
+0.00(+1.73%)
Apr 04, 2022
0.2400
0.2400
0.2251
0.2310
26,910
+0.01(+2.76%)
Apr 01, 2022
0.2318
0.2323
0.2248
0.2248
58,110
-0.00(-0.31%)
Mar 31, 2022
0.2300
0.2452
0.2251
0.2255
30,046
-0.02(-6.28%)
Mar 30, 2022
0.2400
0.2450
0.2313
0.2406
33,192
-0.00(-1.80%)
Mar 29, 2022
0.2360
0.2450
0.2350
0.2450
18,944
+0.01(+5.20%)
Mar 28, 2022
0.2400
0.2450
0.2267
0.2329
13,230
+0.01(+3.79%)
Mar 25, 2022
0.2277
0.2350
0.2225
0.2244
23,848
-0.01(-2.56%)
Mar 24, 2022
0.2300
0.2373
0.2284
0.2303
19,209
+0.00(+0.83%)
Mar 23, 2022
0.2300
0.2405
0.2284
0.2284
30,924
-0.01(-4.83%)
Mar 22, 2022
0.2460
0.2460
0.2332
0.2400
13,755
+0.00(+0.25%)
Mar 21, 2022
0.2648
0.2648
0.2369
0.2394
15,686
-0.01(-4.24%)
Mar 18, 2022
0.2400
0.2500
0.2400
0.2500
22,245
+0.01(+2.29%)
Mar 17, 2022
0.2438
0.2499
0.2438
0.2444
580
-0.01(-3.05%)
Mar 16, 2022
0.2501
0.2522
0.2450
0.2521
11,813
-0.00(-0.87%)
Mar 15, 2022
0.2450
0.2543
0.2450
0.2543
5,282
-0.01(-2.98%)
Mar 14, 2022
0.2692
0.2704
0.2621
0.2621
8,460
-0.00(-0.87%)
Mar 11, 2022
0.2606
0.2729
0.2606
0.2644
27,992
-0.02(-6.61%)
Mar 10, 2022
0.2749
0.2831
0.2599
0.2831
19,770
-0.00(-0.81%)
Mar 09, 2022
0.2830
0.2899
0.2806
0.2854
2,974
+0.04(+16.02%)
Mar 08, 2022
0.2484
0.2629
0.2418
0.2460
32,098
+0.02(+6.96%)
Mar 07, 2022
0.2350
0.2350
0.2211
0.2300
15,596
+0.00(+0.00%)
Mar 04, 2022
0.2300
0.2492
0.2300
0.2300
23,650
-0.04(-14.78%)
Mar 03, 2022
0.2850
0.2850
0.2600
0.2699
55,296
+0.01(+2.35%)
Mar 02, 2022
0.2831
0.2941
0.2594
0.2637
23,331
-0.02(-7.60%)
Mar 01, 2022
0.2950
0.3401
0.2692
0.2854
26,695
+0.02(+6.89%)
Feb 28, 2022
0.2522
0.2679
0.2434
0.2670
85,630
+0.04(+15.78%)
Feb 25, 2022
0.2248
0.2449
0.2269
0.2306
32,309
+0.01(+2.58%)
Feb 24, 2022
0.2105
0.2248
0.2105
0.2248
32,188
-0.00(-0.71%)
Feb 23, 2022
0.2334
0.2370
0.2264
0.2264
11,380
+0.00(+1.34%)
Feb 22, 2022
0.2350
0.2570
0.2111
0.2234
132,961
-0.01(-4.94%)
Feb 18, 2022
0.2350
0
-0.01(-5.01%)
Feb 17, 2022
0.2656
0.2656
0.2474
0.2474
14,780
-0.02(-7.20%)
Feb 16, 2022
0.2950
0.2950
0.2666
0.2666
7,373
-0.02(-6.46%)
Feb 15, 2022
0.2300
0.2850
0.2300
0.2850
40,314
+0.05(+21.28%)
Feb 14, 2022
0.2500
0.2500
0.2245
0.2350
35,428
-0.02(-6.00%)
Feb 11, 2022
0.2450
0.2500
0.2425
0.2500
34,315
-0.01(-2.31%)
Feb 10, 2022
0.2610
0.2637
0.2500
0.2559
58,764
-0.01(-2.33%)
Feb 09, 2022
0.2612
0.2700
0.2612
0.2620
59,216
-0.01(-2.24%)
Feb 08, 2022
0.3017
0.3017
0.2680
0.2680
80,089
-0.02(-7.30%)
Feb 07, 2022
0.2900
0.2949
0.2800
0.2891
72,804
-0.01(-3.28%)
Feb 04, 2022
0.2900
0.3000
0.2855
0.2989
58,251
-0.00(-0.63%)
Feb 03, 2022
0.3100
0.3008
64,894
-0.02(-5.97%)
Feb 02, 2022
0.3154
0.3199
0.3060
0.3199
17,281
+0.01(+4.51%)
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.