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
Iqstel Inc
(OP:
)
0.2140
UNCHANGED
Last Price
Updated: 11:37 AM EDT, Sep 25, 2023
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 (%)
Sep 25, 2023
0
+0.00(+0.00%)
Sep 22, 2023
0.2000
0.2200
0.2000
0.2088
292,374
-0.00(-2.11%)
Sep 21, 2023
0.2250
0.2250
0.1921
0.2133
358,436
-0.01(-3.48%)
Sep 20, 2023
0.2165
0.2250
0.2090
0.2210
350,952
+0.01(+5.24%)
Sep 19, 2023
0.2150
0.2150
0.2060
0.2100
186,051
-0.00(-1.69%)
Sep 18, 2023
0.2100
0.2186
0.2095
0.2136
269,099
+0.00(+1.71%)
Sep 15, 2023
0.2190
0.2190
0.2000
0.2100
502,491
-0.01(-3.67%)
Sep 14, 2023
0.2400
0.2400
0.2150
0.2180
495,730
-0.02(-9.17%)
Sep 13, 2023
0.1865
0.2490
0.1863
0.2400
1,949,841
+0.04(+23.01%)
Sep 12, 2023
0.1983
0.2000
0.1950
0.1951
446,728
-0.00(-1.22%)
Sep 11, 2023
0.1880
0.2000
0.1851
0.1975
249,378
+0.00(+2.33%)
Sep 08, 2023
0.1842
0.2000
0.1810
0.1930
149,650
+0.00(+2.55%)
Sep 07, 2023
0.1940
0.1940
0.1750
0.1882
175,503
+0.00(+0.37%)
Sep 06, 2023
0.1716
0.2060
0.1600
0.1875
881,723
+0.02(+10.29%)
Sep 05, 2023
0.1678
0.1800
0.1650
0.1700
365,860
-0.01(-5.50%)
Sep 01, 2023
0.1510
0.1799
0.1510
0.1799
400,846
+0.02(+12.44%)
Aug 31, 2023
0.1600
0.1650
0.1510
0.1600
648,643
+0.01(+5.19%)
Aug 30, 2023
0.1559
0.1600
0.1521
0.1521
262,929
-0.01(-3.31%)
Aug 29, 2023
0.1625
0.1650
0.1528
0.1573
195,264
+0.00(+0.19%)
Aug 28, 2023
0.1600
0.1600
0.1510
0.1570
109,864
-0.00(-0.57%)
Aug 25, 2023
0.1540
0.1600
0.1510
0.1579
359,667
+0.00(+3.20%)
Aug 24, 2023
0.1704
0.1827
0.1520
0.1530
763,398
-0.02(-11.41%)
Aug 23, 2023
0.1794
0.1870
0.1687
0.1727
378,059
-0.00(-2.43%)
Aug 22, 2023
0.1840
0.1899
0.1720
0.1770
247,639
-0.01(-3.01%)
Aug 21, 2023
0.1650
0.2000
0.1650
0.1825
275,092
-0.01(-3.18%)
Aug 18, 2023
0.1800
0.1885
0.1650
0.1885
737,682
-0.00(-0.05%)
Aug 17, 2023
0.1980
0.1980
0.1851
0.1886
85,007
+0.00(+0.53%)
Aug 16, 2023
0.1880
0.1950
0.1850
0.1876
647,824
-0.01(-5.01%)
Aug 15, 2023
0.2010
0.2150
0.1765
0.1975
678,474
-0.02(-7.71%)
Aug 14, 2023
0.2300
0.2450
0.2110
0.2140
669,928
-0.02(-7.00%)
Aug 11, 2023
0.2400
0.2400
0.2300
0.2301
316,304
-0.01(-4.12%)
Aug 10, 2023
0.2300
0.2550
0.2300
0.2400
456,485
-0.01(-2.28%)
Aug 09, 2023
0.2600
0.2640
0.2281
0.2456
508,635
+0.01(+2.33%)
Aug 08, 2023
0.2425
0.2800
0.2400
0.2400
248,618
-0.02(-8.50%)
Aug 07, 2023
0.2450
0.2751
0.2301
0.2623
493,599
-0.01(-1.87%)
Aug 04, 2023
0.2410
0.2950
0.2410
0.2673
353,495
+0.02(+6.92%)
Aug 03, 2023
0.2800
0.3100
0.2110
0.2500
660,957
-0.04(-12.62%)
Aug 02, 2023
0.3200
0.3290
0.2775
0.2861
726,585
-0.04(-12.16%)
Aug 01, 2023
0.3290
0.3350
0.3180
0.3257
1,105,729
-0.00(-1.00%)
Jul 31, 2023
0.2930
0.3350
0.2930
0.3290
1,566,975
+0.03(+10.03%)
Jul 28, 2023
0.3070
0.3070
0.2900
0.2990
221,753
-0.00(-0.83%)
Jul 27, 2023
0.2706
0.3090
0.2510
0.3015
462,505
+0.03(+11.42%)
Jul 26, 2023
0.2436
0.2850
0.2436
0.2706
164,422
+0.00(+0.22%)
Jul 25, 2023
0.2451
0.2857
0.2170
0.2700
1,176,883
+0.02(+7.23%)
Jul 24, 2023
0.3080
0.3170
0.2500
0.2518
950,699
-0.05(-16.07%)
Jul 21, 2023
0.3350
0.3350
0.2920
0.3000
578,485
-0.02(-7.41%)
Jul 20, 2023
0.3175
0.3269
0.2961
0.3240
770,495
+0.01(+3.88%)
Jul 19, 2023
0.2835
0.3260
0.2700
0.3119
1,462,890
+0.03(+11.79%)
Jul 18, 2023
0.2380
0.2890
0.2200
0.2790
902,638
+0.04(+18.22%)
Jul 17, 2023
0.2265
0.2370
0.2200
0.2360
582,310
+0.01(+5.03%)
Jul 14, 2023
0.2290
0.2350
0.2200
0.2247
379,480
+0.00(+0.76%)
Jul 13, 2023
0.2100
0.2370
0.2095
0.2230
665,223
+0.01(+6.19%)
Jul 12, 2023
0.1885
0.2285
0.1790
0.2100
1,042,735
+0.03(+13.57%)
Jul 11, 2023
0.1750
0.1920
0.1750
0.1849
148,683
-0.00(-0.05%)
Jul 10, 2023
0.1990
0.1990
0.1610
0.1850
404,517
-0.00(-0.54%)
Jul 07, 2023
0.2105
0.2290
0.1710
0.1860
738,636
-0.03(-12.39%)
Jul 06, 2023
0.2440
0.2490
0.2000
0.2123
2,161,209
-0.01(-4.80%)
Jul 05, 2023
0.1389
0.2290
0.1300
0.2230
2,847,617
+0.09(+65.19%)
Jul 03, 2023
0.1350
0.1390
0.1120
0.1350
309,320
+0.00(+1.66%)
Jun 30, 2023
0.1340
0.1340
0.1130
0.1328
221,546
+0.00(+2.15%)
Jun 29, 2023
0.1250
0.1380
0.1040
0.1300
555,714
+0.01(+4.84%)
Jun 28, 2023
0.1050
0.1240
0.1043
0.1240
172,390
+0.02(+18.10%)
Jun 27, 2023
0.1080
0.1150
0.1025
0.1050
439,612
-0.00(-3.67%)
Jun 26, 2023
0.1183
0.1200
0.1010
0.1090
310,691
-0.01(-7.86%)
Jun 23, 2023
0.1185
0.1250
0.1125
0.1183
268,924
+0.01(+5.16%)
Jun 22, 2023
0.1138
0.1150
0.1081
0.1125
151,499
-0.00(-0.44%)
Jun 21, 2023
0.1045
0.1150
0.1045
0.1130
278,176
+0.00(+0.44%)
Jun 20, 2023
0.1067
0.1185
0.1041
0.1125
98,868
+0.01(+6.13%)
Jun 16, 2023
0.1125
0.1150
0.1060
0.1060
151,049
-0.00(-3.55%)
Jun 15, 2023
0.1101
0.1099
316,947
+0.00(+0.92%)
Jun 14, 2023
0.1200
0.1200
0.1030
0.1089
328,290
-0.01(-8.49%)
Jun 13, 2023
0.1181
0.1200
0.1059
0.1190
371,694
+0.00(+0.42%)
Jun 12, 2023
0.1200
0.1216
0.1170
0.1185
113,534
-0.01(-4.05%)
Jun 09, 2023
0.1200
0.1300
0.1144
0.1235
490,115
+0.01(+7.39%)
Jun 08, 2023
0.1211
0.1250
0.1111
0.1150
482,499
-0.01(-4.96%)
Jun 07, 2023
0.1250
0.1300
0.1163
0.1210
481,938
-0.01(-7.49%)
Jun 06, 2023
0.1150
0.1320
0.1150
0.1308
494,607
+0.01(+9.00%)
Jun 05, 2023
0.1300
0.1395
0.1150
0.1200
1,254,298
-0.01(-7.48%)
Jun 02, 2023
0.0925
0.1340
0.0920
0.1297
1,970,951
+0.04(+44.11%)
Jun 01, 2023
0.0900
0.0950
0.0820
0.0900
804,867
+0.00(+0.00%)
May 31, 2023
0.0900
0.0962
0.0821
0.0900
239,199
+0.00(+0.00%)
May 30, 2023
0.0950
0.0980
0.0900
0.0900
360,497
-0.00(-3.74%)
May 26, 2023
0.1000
0.1026
0.0931
0.0935
649,413
-0.01(-8.33%)
May 25, 2023
0.1025
0.1025
0.0991
0.1020
470,712
-0.00(-0.49%)
May 24, 2023
0.0990
0.1050
0.0930
0.1025
356,821
+0.00(+3.54%)
May 23, 2023
0.0992
0.1048
0.0985
0.0990
367,763
-0.00(-3.79%)
May 22, 2023
0.1000
0.1050
0.0965
0.1029
252,500
+0.00(+2.90%)
May 19, 2023
0.1090
0.1090
0.0980
0.1000
462,219
+0.00(+3.09%)
May 18, 2023
0.1014
0.1100
0.0970
0.0970
406,482
-0.01(-11.82%)
May 17, 2023
0.0960
0.1100
0.0960
0.1100
246,488
+0.01(+12.24%)
May 16, 2023
0.1000
0.1096
0.0902
0.0980
1,307,866
-0.01(-7.02%)
May 15, 2023
0.1030
0.1099
0.1029
0.1054
438,649
-0.00(-1.03%)
May 12, 2023
0.1027
0.1100
0.1027
0.1065
610,027
+0.00(+1.04%)
May 11, 2023
0.1100
0.1100
0.1054
0.1054
66,112
-0.00(-3.21%)
May 10, 2023
0.1050
0.1100
0.1050
0.1089
208,313
+0.00(+0.83%)
May 09, 2023
0.1140
0.1140
0.1060
0.1080
564,914
-0.00(-1.73%)
May 08, 2023
0.1070
0.1140
0.1050
0.1099
179,618
-0.00(-0.09%)
May 05, 2023
0.1025
0.1100
0.1025
0.1100
106,546
+0.01(+7.53%)
May 04, 2023
0.1140
0.1140
0.1021
0.1023
128,222
-0.01(-7.00%)
May 03, 2023
0.1150
0.1150
0.1080
0.1100
266,412
-0.00(-3.51%)
May 02, 2023
0.1101
0.1199
0.1021
0.1140
387,689
+0.00(+3.54%)
May 01, 2023
0.1200
0.1200
0.1100
0.1101
110,417
-0.01(-6.30%)
Apr 28, 2023
0.1150
0.1200
0.1100
0.1175
296,491
+0.00(+4.44%)
Apr 27, 2023
0.1100
0.1125
0.1040
0.1125
478,490
+0.01(+7.66%)
Apr 26, 2023
0.1080
0.1100
0.1020
0.1045
397,981
-0.00(-0.85%)
Apr 25, 2023
0.1020
0.1099
0.1020
0.1054
420,144
+0.00(+0.38%)
Apr 24, 2023
0.1098
0.1150
0.1020
0.1050
553,503
-0.01(-4.55%)
Apr 21, 2023
0.1200
0.1200
0.1060
0.1100
395,309
+0.00(+0.73%)
Apr 20, 2023
0.1195
0.1197
0.1020
0.1092
681,954
-0.01(-6.67%)
Apr 19, 2023
0.1200
0.1200
0.1060
0.1170
568,695
+0.00(+4.09%)
Apr 18, 2023
0.1350
0.1350
0.1000
0.1124
1,697,846
-0.02(-16.74%)
Apr 17, 2023
0.1392
0.1479
0.1290
0.1350
883,478
-0.01(-8.72%)
Apr 14, 2023
0.1370
0.1479
0.1370
0.1479
213,329
+0.01(+7.17%)
Apr 13, 2023
0.1394
0.1394
0.1310
0.1380
350,283
-0.01(-3.56%)
Apr 12, 2023
0.1550
0.1550
0.1400
0.1431
272,977
-0.00(-1.65%)
Apr 11, 2023
0.1468
0.1500
0.1409
0.1455
81,576
-0.00(-0.82%)
Apr 10, 2023
0.1460
0.1500
0.1450
0.1467
161,257
+0.00(+1.10%)
Apr 06, 2023
0.1490
0.1500
0.1450
0.1451
154,647
-0.00(-1.63%)
Apr 05, 2023
0.1426
0.1500
0.1403
0.1475
111,423
-0.00(-1.67%)
Apr 04, 2023
0.1450
0.1537
0.1449
0.1500
246,895
+0.01(+3.45%)
Apr 03, 2023
0.1447
0.1500
0.1412
0.1450
180,570
+0.00(+0.07%)
Mar 31, 2023
0.1499
0.1549
0.1425
0.1449
204,226
-0.00(-2.23%)
Mar 30, 2023
0.1499
0.1549
0.1420
0.1482
140,519
-0.00(-1.07%)
Mar 29, 2023
0.1500
0.1545
0.1400
0.1498
272,206
-0.00(-0.13%)
Mar 28, 2023
0.1550
0.1550
0.1400
0.1500
353,452
-0.01(-3.23%)
Mar 27, 2023
0.1550
0.1550
0.1464
0.1550
175,076
+0.00(+0.00%)
Mar 24, 2023
0.1550
0.1550
0.1450
0.1550
268,981
+0.01(+4.31%)
Mar 23, 2023
0.1580
0.1590
0.1451
0.1486
344,129
-0.01(-6.13%)
Mar 22, 2023
0.1573
0.1650
0.1573
0.1583
104,570
+0.00(+0.19%)
Mar 21, 2023
0.1540
0.1649
0.1522
0.1580
255,996
+0.01(+3.95%)
Mar 20, 2023
0.1500
0.1600
0.1500
0.1520
216,678
-0.00(-1.94%)
Mar 17, 2023
0.1608
0.1650
0.1506
0.1550
215,805
-0.01(-6.06%)
Mar 16, 2023
0.1570
0.1650
0.1520
0.1650
238,606
+0.01(+4.04%)
Mar 15, 2023
0.1590
0.1650
0.1470
0.1586
891,997
-0.00(-2.64%)
Mar 14, 2023
0.1600
0.1715
0.1590
0.1629
433,984
-0.00(-0.06%)
Mar 13, 2023
0.1656
0.1734
0.1590
0.1630
312,889
-0.00(-1.21%)
Mar 10, 2023
0.1750
0.1786
0.1620
0.1650
463,734
-0.01(-5.71%)
Mar 09, 2023
0.1717
0.1800
0.1710
0.1750
206,341
+0.00(+2.58%)
Mar 08, 2023
0.1748
0.1780
0.1678
0.1706
240,158
-0.00(-1.84%)
Mar 07, 2023
0.1771
0.1890
0.1738
0.1738
171,212
-0.01(-4.03%)
Mar 06, 2023
0.1655
0.1899
0.1655
0.1811
143,094
-0.01(-3.41%)
Mar 03, 2023
0.1899
0.1899
0.1754
0.1875
195,581
+0.01(+3.42%)
Mar 02, 2023
0.2000
0.2000
0.1731
0.1813
185,879
-0.00(-2.26%)
Mar 01, 2023
0.1650
0.1930
0.1650
0.1855
193,658
+0.01(+3.17%)
Feb 28, 2023
0.1899
0.1990
0.1726
0.1798
485,663
+0.00(+1.52%)
Feb 27, 2023
0.1700
0.1900
0.1670
0.1771
414,082
+0.01(+6.05%)
Feb 24, 2023
0.1649
0.1700
0.1610
0.1670
264,942
+0.01(+3.41%)
Feb 23, 2023
0.1750
0.1750
0.1600
0.1615
256,701
+0.00(+0.87%)
Feb 22, 2023
0.1675
0.1743
0.1600
0.1601
266,714
-0.01(-3.55%)
Feb 21, 2023
0.1780
0.1780
0.1621
0.1660
634,366
-0.01(-6.64%)
Feb 17, 2023
0.1752
0.1793
0.1731
0.1778
82,260
+0.00(+2.66%)
Feb 16, 2023
0.1780
0.1790
0.1701
0.1732
219,155
-0.01(-3.51%)
Feb 15, 2023
0.1800
0.1800
0.1650
0.1795
209,452
+0.00(+1.07%)
Feb 14, 2023
0.1780
0.1805
0.1550
0.1776
180,206
-0.00(-2.68%)
Feb 13, 2023
0.1799
0.1880
0.1751
0.1825
392,217
-0.01(-6.36%)
Feb 10, 2023
0.1940
0.1980
0.1850
0.1949
291,990
+0.00(+2.58%)
Feb 09, 2023
0.1950
0.2000
0.1825
0.1900
550,567
+0.00(+0.00%)
Feb 08, 2023
0.1750
0.1900
0.1750
0.1900
208,968
+0.01(+5.56%)
Feb 07, 2023
0.1800
0.1800
0.1550
0.1800
197,651
+0.00(+2.04%)
Feb 06, 2023
0.1801
0.1850
0.1710
0.1764
362,226
-0.01(-4.65%)
Feb 03, 2023
0.1820
0.1870
0.1750
0.1850
259,266
+0.00(+1.65%)
Feb 02, 2023
0.1900
0.1900
0.1790
0.1820
676,239
-0.00(-1.62%)
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.