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
)
N/A
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 (%)
Jan 31, 2019
0.0289
0.0294
0.0284
0.0293
26,142,798
+0.00(+3.17%)
Jan 30, 2019
0.0288
0.0288
0.0280
0.0284
14,857,916
+0.00(+0.00%)
Jan 29, 2019
0.0285
0.0294
0.0281
0.0284
21,690,004
+0.00(+0.00%)
Jan 28, 2019
0.0294
0.0294
0.0280
0.0284
21,711,202
-0.00(-1.39%)
Jan 25, 2019
0.0288
0.0300
0.0280
0.0288
17,734,700
+0.00(+1.05%)
Jan 24, 2019
0.0295
0.0300
0.0275
0.0285
15,227,430
+0.00(+3.26%)
Jan 23, 2019
0.0287
0.0300
0.0273
0.0276
25,236,092
-0.00(-2.13%)
Jan 22, 2019
0.0295
0.0304
0.0280
0.0282
34,932,708
-0.00(-3.09%)
Jan 18, 2019
0.0327
0.0330
0.0280
0.0291
42,352,900
-0.00(-5.21%)
Jan 17, 2019
0.0300
0.0315
0.0292
0.0307
17,951,676
+0.00(+5.14%)
Jan 16, 2019
0.0285
0.0303
0.0281
0.0292
28,550,012
+0.00(+1.74%)
Jan 15, 2019
0.0320
0.0328
0.0281
0.0287
62,882,468
-0.00(-7.42%)
Jan 14, 2019
0.0334
0.0350
0.0307
0.0310
34,448,844
-0.00(-3.13%)
Jan 11, 2019
0.0334
0.0335
0.0319
0.0320
27,125,700
-0.00(-4.48%)
Jan 10, 2019
0.0318
0.0357
0.0318
0.0335
24,647,772
+0.00(+0.90%)
Jan 09, 2019
0.0317
0.0335
0.0311
0.0332
25,427,520
+0.00(+6.41%)
Jan 08, 2019
0.0350
0.0360
0.0310
0.0312
48,620,396
-0.00(-9.83%)
Jan 07, 2019
0.0359
0.0363
0.0335
0.0346
34,604,052
-0.00(-1.98%)
Jan 04, 2019
0.0368
0.0377
0.0350
0.0353
27,450,100
-0.00(-1.40%)
Jan 03, 2019
0.0368
0.0371
0.0350
0.0358
30,275,460
-0.00(-2.19%)
Jan 02, 2019
0.0376
0.0389
0.0350
0.0366
30,124,516
-0.00(-2.92%)
Dec 31, 2018
0.0400
0.0400
0.0345
0.0377
51,034,100
+0.00(+13.21%)
Dec 28, 2018
0.0330
0.0350
0.0327
0.0333
37,058,800
+0.00(+1.83%)
Dec 27, 2018
0.0340
0.0350
0.0317
0.0327
34,898,632
-0.00(-3.82%)
Dec 26, 2018
0.0320
0.0350
0.0300
0.0340
83,453,136
+0.00(+5.92%)
Dec 24, 2018
0.0395
0.0413
0.0305
0.0321
113,262,304
-0.01(-15.53%)
Dec 21, 2018
0.0489
0.0489
0.0340
0.0380
181,704,480
-0.00(-9.52%)
Dec 20, 2018
0.0490
0.0540
0.0400
0.0420
272,522,912
-0.00(-10.45%)
Dec 19, 2018
0.0401
0.0471
0.0398
0.0469
103,125,976
+0.01(+15.80%)
Dec 18, 2018
0.0399
0.0415
0.0382
0.0405
72,185,840
+0.00(+3.32%)
Dec 17, 2018
0.0365
0.0420
0.0360
0.0392
80,112,440
+0.00(+3.43%)
Dec 14, 2018
0.0373
0.0395
0.0343
0.0379
109,523,296
+0.00(+3.27%)
Dec 13, 2018
0.0443
0.0495
0.0356
0.0367
192,375,648
-0.01(-17.16%)
Dec 12, 2018
0.0370
0.0450
0.0353
0.0443
215,648,304
+0.01(+29.53%)
Dec 11, 2018
0.0346
0.0350
0.0320
0.0342
46,750,680
+0.00(+2.70%)
Dec 10, 2018
0.0310
0.0345
0.0310
0.0333
50,143,132
+0.00(+2.46%)
Dec 07, 2018
0.0295
0.0333
0.0292
0.0325
46,427,100
+0.00(+10.17%)
Dec 06, 2018
0.0317
0.0319
0.0286
0.0295
41,056,376
-0.00(-6.35%)
Dec 04, 2018
0.0325
0.0344
0.0302
0.0315
42,546,300
-0.00(-2.78%)
Dec 03, 2018
0.0360
0.0360
0.0300
0.0324
63,788,568
-0.00(-1.82%)
Nov 30, 2018
0.0330
0.0350
0.0300
0.0330
110,076,800
+0.00(+3.45%)
Nov 29, 2018
0.0261
0.0329
0.0243
0.0319
133,417,224
+0.01(+29.67%)
Nov 28, 2018
0.0250
0.0260
0.0230
0.0246
30,871,632
+0.00(+1.65%)
Nov 27, 2018
0.0242
0.0246
0.0230
0.0242
13,399,752
+0.00(+0.83%)
Nov 26, 2018
0.0242
0.0248
0.0235
0.0240
15,140,302
+0.00(+0.84%)
Nov 23, 2018
0.0232
0.0247
0.0230
0.0238
10,918,900
-0.00(-0.83%)
Nov 21, 2018
0.0240
0.0240
0.0240
0
+0.00(+1.69%)
Nov 20, 2018
0.0230
0.0247
0.0220
0.0236
28,045,344
+0.00(+6.79%)
Nov 19, 2018
0.0249
0.0255
0.0220
0.0221
24,223,442
-0.00(-11.24%)
Nov 16, 2018
0.0250
0.0255
0.0240
0.0249
9,928,400
+0.00(+2.05%)
Nov 15, 2018
0.0240
0.0250
0.0230
0.0244
12,094,933
+0.00(+0.83%)
Nov 14, 2018
0.0250
0.0250
0.0238
0.0242
14,597,353
-0.00(-3.20%)
Nov 13, 2018
0.0260
0.0260
0.0241
0.0250
13,052,602
+0.00(+0.81%)
Nov 12, 2018
0.0268
0.0268
0.0246
0.0248
13,184,578
-0.00(-4.62%)
Nov 09, 2018
0.0268
0.0268
0.0252
0.0260
12,772,200
+0.00(+0.00%)
Nov 08, 2018
0.0254
0.0268
0.0240
0.0260
17,385,432
+0.00(+0.00%)
Nov 07, 2018
0.0267
0.0268
0.0237
0.0260
26,200,504
+0.00(+3.17%)
Nov 06, 2018
0.0260
0.0265
0.0240
0.0252
16,701,380
+0.00(+0.80%)
Nov 05, 2018
0.0253
0.0255
0.0239
0.0250
23,357,388
+0.00(+4.17%)
Nov 02, 2018
0.0247
0.0249
0.0234
0.0240
28,462,700
-0.00(-3.61%)
Nov 01, 2018
0.0258
0.0260
0.0244
0.0249
23,914,688
-0.00(-3.49%)
Oct 31, 2018
0.0268
0.0268
0.0250
0.0258
12,798,149
+0.00(+0.00%)
Oct 30, 2018
0.0260
0.0265
0.0250
0.0258
13,374,358
+0.00(+1.18%)
Oct 29, 2018
0.0264
0.0270
0.0250
0.0255
24,758,776
-0.00(-3.41%)
Oct 26, 2018
0.0295
0.0300
0.0259
0.0264
13,756,400
-0.00(-0.38%)
Oct 25, 2018
0.0271
0.0300
0.0260
0.0265
18,485,744
-0.00(-2.57%)
Oct 24, 2018
0.0263
0.0284
0.0260
0.0272
22,393,176
+0.00(+4.62%)
Oct 23, 2018
0.0265
0.0289
0.0255
0.0260
25,403,244
-0.00(-1.89%)
Oct 22, 2018
0.0285
0.0290
0.0262
0.0265
29,764,716
-0.00(-7.34%)
Oct 19, 2018
0.0285
0.0293
0.0280
0.0286
20,080,800
+0.00(+1.06%)
Oct 18, 2018
0.0292
0.0297
0.0272
0.0283
19,791,784
-0.00(-0.35%)
Oct 17, 2018
0.0298
0.0300
0.0279
0.0284
35,396,012
+0.00(+0.71%)
Oct 16, 2018
0.0305
0.0316
0.0280
0.0282
44,644,392
-0.00(-4.41%)
Oct 15, 2018
0.0288
0.0298
0.0265
0.0295
40,829,468
+0.00(+11.74%)
Oct 12, 2018
0.0258
0.0270
0.0249
0.0264
33,630,700
+0.00(+4.76%)
Oct 11, 2018
0.0260
0.0264
0.0245
0.0252
33,841,480
-0.00(-4.55%)
Oct 10, 2018
0.0250
0.0275
0.0250
0.0264
33,093,840
+0.00(+5.60%)
Oct 09, 2018
0.0260
0.0268
0.0240
0.0250
41,447,836
-0.00(-6.02%)
Oct 08, 2018
0.0271
0.0285
0.0259
0.0266
33,821,484
-0.00(-3.97%)
Oct 05, 2018
0.0284
0.0288
0.0271
0.0277
23,781,498
-0.00(-2.12%)
Oct 04, 2018
0.0300
0.0300
0.0274
0.0283
36,883,188
-0.00(-3.08%)
Oct 03, 2018
0.0287
0.0295
0.0275
0.0292
31,174,694
+0.00(+3.55%)
Oct 02, 2018
0.0287
0.0300
0.0280
0.0282
31,509,112
-0.00(-2.76%)
Oct 01, 2018
0.0309
0.0309
0.0287
0.0290
31,795,456
-0.00(-3.65%)
Sep 28, 2018
0.0300
0.0310
0.0289
0.0301
23,570,000
+0.00(+0.33%)
Sep 27, 2018
0.0310
0.0330
0.0290
0.0300
33,290,472
-0.00(-2.28%)
Sep 26, 2018
0.0314
0.0321
0.0298
0.0307
25,420,034
+0.00(+2.33%)
Sep 25, 2018
0.0305
0.0320
0.0289
0.0300
56,007,012
-0.00(-5.36%)
Sep 24, 2018
0.0330
0.0340
0.0313
0.0317
33,312,222
-0.00(-3.65%)
Sep 21, 2018
0.0330
0.0335
0.0320
0.0329
25,158,998
+0.00(+0.92%)
Sep 20, 2018
0.0340
0.0350
0.0324
0.0326
35,004,792
-0.00(-2.98%)
Sep 19, 2018
0.0300
0.0383
0.0300
0.0336
44,321,592
+0.00(+3.70%)
Sep 18, 2018
0.0345
0.0350
0.0320
0.0324
29,107,580
-0.00(-2.99%)
Sep 17, 2018
0.0372
0.0373
0.0320
0.0334
34,339,960
+0.00(+1.52%)
Sep 14, 2018
0.0310
0.0330
0.0305
0.0329
28,740,600
+0.00(+6.13%)
Sep 13, 2018
0.0331
0.0336
0.0301
0.0310
49,372,020
-0.00(-4.91%)
Sep 12, 2018
0.0328
0.0335
0.0310
0.0326
55,893,264
-0.00(-1.21%)
Sep 11, 2018
0.0366
0.0385
0.0319
0.0330
62,656,180
-0.00(-10.81%)
Sep 10, 2018
0.0389
0.0398
0.0355
0.0370
41,470,600
-0.00(-2.89%)
Sep 07, 2018
0.0390
0.0400
0.0378
0.0381
31,212,600
-0.00(-0.52%)
Sep 06, 2018
0.0366
0.0385
0.0350
0.0383
29,099,294
+0.00(+4.08%)
Sep 05, 2018
0.0360
0.0390
0.0350
0.0368
27,249,784
-0.00(-0.81%)
Sep 04, 2018
0.0389
0.0398
0.0360
0.0371
52,513,960
-0.00(-3.13%)
Aug 31, 2018
0.0383
0.0383
0.0383
0
+0.00(+0.79%)
Aug 30, 2018
0.0407
0.0409
0.0375
0.0380
44,886,984
-0.00(-6.17%)
Aug 29, 2018
0.0395
0.0420
0.0390
0.0405
57,076,936
+0.00(+2.02%)
Aug 28, 2018
0.0398
0.0420
0.0380
0.0397
64,832,160
+0.00(+0.00%)
Aug 27, 2018
0.0362
0.0399
0.0350
0.0397
58,932,704
+0.00(+8.17%)
Aug 24, 2018
0.0370
0.0380
0.0360
0.0367
36,085,300
+0.00(+0.27%)
Aug 23, 2018
0.0360
0.0380
0.0359
0.0366
37,737,776
+0.00(+1.95%)
Aug 22, 2018
0.0370
0.0390
0.0334
0.0359
55,573,280
-0.00(-4.27%)
Aug 21, 2018
0.0339
0.0380
0.0330
0.0375
62,692,144
+0.00(+13.98%)
Aug 20, 2018
0.0307
0.0335
0.0298
0.0329
38,649,604
+0.00(+7.17%)
Aug 17, 2018
0.0312
0.0315
0.0298
0.0307
20,777,000
+0.00(+0.99%)
Aug 16, 2018
0.0300
0.0307
0.0288
0.0304
25,173,632
+0.00(+4.11%)
Aug 15, 2018
0.0298
0.0305
0.0281
0.0292
19,408,808
-0.00(-1.02%)
Aug 14, 2018
0.0293
0.0300
0.0281
0.0295
14,058,941
+0.00(+3.51%)
Aug 13, 2018
0.0294
0.0304
0.0280
0.0285
24,415,396
-0.00(-3.06%)
Aug 10, 2018
0.0297
0.0300
0.0285
0.0294
14,109,800
+0.00(+3.16%)
Aug 09, 2018
0.0293
0.0299
0.0284
0.0285
13,181,355
+0.00(+0.00%)
Aug 08, 2018
0.0288
0.0299
0.0280
0.0285
18,291,776
-0.00(-1.72%)
Aug 07, 2018
0.0292
0.0303
0.0285
0.0290
17,603,536
-0.00(-4.29%)
Aug 06, 2018
0.0308
0.0315
0.0286
0.0303
17,582,788
-0.00(-0.98%)
Aug 03, 2018
0.0300
0.0325
0.0298
0.0306
22,182,800
+0.00(+2.68%)
Aug 02, 2018
0.0290
0.0305
0.0279
0.0298
25,366,092
+0.00(+7.19%)
Aug 01, 2018
0.0290
0.0300
0.0275
0.0278
18,859,140
-0.00(-2.11%)
Jul 31, 2018
0.0291
0.0300
0.0278
0.0284
15,026,508
+0.00(+1.43%)
Jul 30, 2018
0.0291
0.0300
0.0275
0.0280
20,091,234
-0.00(-3.45%)
Jul 27, 2018
0.0331
0.0331
0.0290
0.0290
19,345,900
-0.00(-9.37%)
Jul 26, 2018
0.0313
0.0337
0.0313
0.0320
23,547,848
+0.00(+3.24%)
Jul 25, 2018
0.0279
0.0318
0.0270
0.0310
36,758,884
+0.00(+14.80%)
Jul 24, 2018
0.0273
0.0290
0.0263
0.0270
23,051,492
+0.00(+3.45%)
Jul 23, 2018
0.0276
0.0290
0.0251
0.0261
40,581,736
-0.00(-5.78%)
Jul 20, 2018
0.0301
0.0301
0.0260
0.0277
64,350,284
-0.00(-7.97%)
Jul 19, 2018
0.0323
0.0325
0.0297
0.0301
36,053,008
-0.00(-7.38%)
Jul 18, 2018
0.0340
0.0341
0.0310
0.0325
23,985,368
-0.00(-0.61%)
Jul 17, 2018
0.0332
0.0341
0.0321
0.0327
21,526,332
-0.00(-1.51%)
Jul 16, 2018
0.0327
0.0339
0.0302
0.0332
37,929,300
+0.00(+8.50%)
Jul 13, 2018
0.0345
0.0345
0.0299
0.0306
46,341,412
-0.00(-8.93%)
Jul 12, 2018
0.0357
0.0370
0.0300
0.0336
70,723,544
-0.00(-7.95%)
Jul 11, 2018
0.0385
0.0395
0.0360
0.0365
41,267,180
-0.00(-5.93%)
Jul 10, 2018
0.0393
0.0399
0.0384
0.0388
16,689,656
+0.00(+0.00%)
Jul 09, 2018
0.0386
0.0397
0.0380
0.0388
22,005,108
+0.00(+1.04%)
Jul 06, 2018
0.0390
0.0400
0.0373
0.0384
26,694,208
-0.00(-1.79%)
Jul 05, 2018
0.0395
0.0374
0.0391
25,436,672
+0.00(+4.55%)
Jul 03, 2018
0.0374
0.0374
0.0374
0
-0.00(-2.86%)
Jul 02, 2018
0.0425
0.0430
0.0380
0.0385
56,392,884
-0.00(-6.55%)
Jun 29, 2018
0.0440
0.0412
85,018,648
+0.00(+3.00%)
Jun 28, 2018
0.0403
0.0405
0.0390
0.0400
22,071,740
+0.00(+1.27%)
Jun 27, 2018
0.0385
0.0405
0.0383
0.0395
29,544,480
+0.00(+2.33%)
Jun 26, 2018
0.0400
0.0405
0.0379
0.0386
25,501,972
-0.00(-3.98%)
Jun 25, 2018
0.0412
0.0420
0.0397
0.0402
36,260,760
-0.00(-1.23%)
Jun 22, 2018
0.0405
0.0420
0.0400
0.0407
36,928,048
+0.00(+3.83%)
Jun 21, 2018
0.0370
0.0409
0.0360
0.0392
40,786,304
+0.00(+7.40%)
Jun 20, 2018
0.0400
0.0401
0.0356
0.0365
53,709,768
-0.00(-6.41%)
Jun 19, 2018
0.0430
0.0440
0.0383
0.0390
48,519,616
-0.00(-6.47%)
Jun 18, 2018
0.0393
0.0430
0.0390
0.0417
51,888,784
+0.00(+5.84%)
Jun 15, 2018
0.0407
0.0339
0.0394
92,389,440
-0.00(-3.19%)
Jun 14, 2018
0.0376
0.0450
0.0371
0.0407
184,341,328
+0.00(+10.30%)
Jun 13, 2018
0.0305
0.0370
0.0298
0.0369
70,211,992
+0.01(+21.38%)
Jun 12, 2018
0.0324
0.0330
0.0301
0.0304
54,576,312
-0.00(-4.40%)
Jun 11, 2018
0.0300
0.0323
0.0290
0.0318
57,989,272
+0.00(+9.66%)
Jun 08, 2018
0.0290
0.0290
0.0270
0.0290
22,287,428
+0.00(+2.84%)
Jun 07, 2018
0.0282
0.0283
0.0275
0.0282
15,837,492
+0.00(+1.45%)
Jun 06, 2018
0.0268
0.0278
23,365,178
+0.00(+1.08%)
Jun 05, 2018
0.0286
0.0293
0.0275
0.0275
22,659,220
-0.00(-5.17%)
Jun 04, 2018
0.0280
0.0290
0.0278
0.0290
25,659,756
+0.00(+4.69%)
Jun 01, 2018
0.0278
0.0280
0.0270
0.0277
12,481,727
+0.00(+1.84%)
May 31, 2018
0.0267
0.0273
0.0263
0.0272
13,855,707
+0.00(+1.49%)
May 30, 2018
0.0261
0.0268
0.0258
0.0268
13,042,780
+0.00(+1.52%)
May 29, 2018
0.0280
0.0282
0.0259
0.0264
13,856,396
-0.00(-1.12%)
May 25, 2018
0.0267
0.0267
0.0267
0
+0.00(+0.85%)
May 24, 2018
0.0275
0.0300
0.0259
0.0265
13,724,659
+0.00(+1.44%)
May 23, 2018
0.0276
0.0280
0.0259
0.0261
23,234,124
-0.00(-3.69%)
May 22, 2018
0.0296
0.0300
0.0265
0.0271
32,813,484
-0.00(-4.24%)
May 21, 2018
0.0295
0.0300
0.0280
0.0283
26,542,040
-0.00(-0.70%)
May 18, 2018
0.0306
0.0310
0.0275
0.0285
53,450,604
-0.00(-5.63%)
May 17, 2018
0.0275
0.0305
0.0265
0.0302
66,771,336
+0.00(+9.82%)
May 16, 2018
0.0281
0.0286
0.0260
0.0275
43,450,708
-0.00(-0.72%)
May 15, 2018
0.0256
0.0279
0.0248
0.0277
53,426,908
+0.00(+8.63%)
May 14, 2018
0.0257
0.0267
0.0248
0.0255
16,902,234
+0.00(+1.59%)
May 11, 2018
0.0261
0.0269
0.0247
0.0251
20,039,300
-0.00(-2.33%)
May 10, 2018
0.0267
0.0270
0.0248
0.0257
27,594,960
+0.00(+0.78%)
May 09, 2018
0.0248
0.0255
0.0240
0.0255
26,117,058
+0.00(+8.05%)
May 08, 2018
0.0239
0.0248
0.0230
0.0236
21,580,120
+0.00(+2.61%)
May 07, 2018
0.0227
0.0235
0.0225
0.0230
11,787,455
+0.00(+2.22%)
May 04, 2018
0.0229
0.0237
0.0221
0.0225
18,943,256
-0.00(-0.88%)
May 03, 2018
0.0226
0.0237
0.0222
0.0227
12,394,874
-0.00(-1.73%)
May 02, 2018
0.0170
0.0283
0.0100
0.0231
29,168,192
-0.00(-3.75%)
May 01, 2018
0.0247
0.0253
0.0235
0.0240
21,598,214
-0.00(-2.76%)
Apr 30, 2018
0.0260
0.0260
0.0240
0.0247
16,460,602
+0.00(+1.98%)
Apr 27, 2018
0.0250
0.0255
0.0240
0.0242
19,167,530
-0.00(-2.42%)
Apr 26, 2018
0.0237
0.0249
0.0235
0.0248
18,505,992
+0.00(+5.53%)
Apr 25, 2018
0.0265
0.0270
0.0233
0.0235
32,515,396
-0.00(-9.62%)
Apr 24, 2018
0.0260
0.0273
0.0252
0.0260
34,724,112
+0.00(+3.17%)
Apr 23, 2018
0.0244
0.0259
0.0241
0.0252
27,605,630
+0.00(+4.56%)
Apr 20, 2018
0.0260
0.0269
0.0237
0.0241
25,337,252
+0.00(+2.12%)
Apr 19, 2018
0.0238
0.0244
0.0231
0.0236
16,402,867
+0.00(+0.85%)
Apr 18, 2018
0.0232
0.0239
0.0230
0.0234
15,307,474
+0.00(+0.43%)
Apr 17, 2018
0.0238
0.0245
0.0230
0.0233
29,371,172
+0.00(+0.00%)
Apr 16, 2018
0.0234
0.0240
0.0228
0.0233
23,371,448
+0.00(+2.19%)
Apr 13, 2018
0.0220
0.0232
0.0220
0.0228
35,753,112
+0.00(+2.70%)
Apr 12, 2018
0.0212
0.0225
0.0209
0.0222
20,977,324
+0.00(+5.21%)
Apr 11, 2018
0.0215
0.0224
0.0210
0.0211
12,959,699
-0.00(-4.09%)
Apr 10, 2018
0.0219
0.0228
0.0209
0.0220
15,311,138
-0.00(-2.22%)
Apr 09, 2018
0.0229
0.0229
0.0220
0.0225
15,545,135
+0.00(+1.35%)
Apr 06, 2018
0.0224
0.0232
0.0211
0.0222
8,831,662
-0.00(-1.77%)
Apr 05, 2018
0.0217
0.0231
0.0209
0.0226
15,619,646
+0.00(+7.62%)
Apr 04, 2018
0.0220
0.0230
0.0206
0.0210
9,730,029
-0.00(-1.41%)
Apr 03, 2018
0.0220
0.0226
0.0208
0.0213
24,150,620
-0.00(-3.18%)
Apr 02, 2018
0.0222
0.0249
0.0205
0.0220
23,941,486
-0.00(-8.33%)
Mar 29, 2018
0.0240
0.0240
0.0240
0
-0.00(-2.83%)
Mar 28, 2018
0.0252
0.0267
0.0245
0.0247
59,007,532
-0.00(-0.40%)
Mar 27, 2018
0.0238
0.0251
0.0229
0.0248
86,143,344
+0.00(+11.21%)
Mar 26, 2018
0.0204
0.0228
0.0203
0.0223
35,064,992
+0.00(+9.31%)
Mar 23, 2018
0.0203
0.0212
0.0200
0.0204
9,184,299
-0.00(-2.39%)
Mar 22, 2018
0.0208
0.0218
0.0200
0.0209
14,740,448
-0.00(-2.78%)
Mar 21, 2018
0.0208
0.0219
0.0202
0.0215
9,404,304
+0.00(+0.45%)
Mar 20, 2018
0.0204
0.0215
0.0202
0.0214
7,584,335
+0.00(+3.88%)
Mar 19, 2018
0.0204
0.0212
0.0204
0.0206
10,749,429
+0.00(+0.00%)
Mar 16, 2018
0.0209
0.0215
0.0201
0.0206
10,278,173
+0.00(+0.00%)
Mar 15, 2018
0.0205
0.0215
0.0201
0.0206
9,166,999
-0.00(-1.90%)
Mar 14, 2018
0.0205
0.0211
0.0203
0.0210
9,170,322
-0.00(-0.47%)
Mar 13, 2018
0.0209
0.0212
0.0200
0.0211
17,150,560
+0.00(+0.00%)
Mar 12, 2018
0.0219
0.0220
0.0207
0.0211
10,726,513
+0.00(+0.48%)
Mar 09, 2018
0.0215
0.0221
0.0205
0.0210
14,717,587
-0.00(-4.98%)
Mar 08, 2018
0.0250
0.0260
0.0212
0.0221
21,786,046
-0.00(-1.78%)
Mar 07, 2018
0.0217
0.0240
0.0210
0.0225
28,665,748
+0.00(+5.14%)
Mar 06, 2018
0.0208
0.0215
0.0200
0.0214
13,355,307
+0.00(+3.38%)
Mar 05, 2018
0.0200
0.0208
0.0200
0.0207
10,097,904
+0.00(+0.98%)
Mar 02, 2018
0.0203
0.0205
0.0199
0.0205
11,998,433
+0.00(+1.49%)
Mar 01, 2018
0.0205
0.0210
0.0200
0.0202
19,438,416
-0.00(-0.98%)
Feb 28, 2018
0.0205
0.0215
0.0202
0.0204
11,986,006
-0.00(-1.43%)
Feb 27, 2018
0.0203
0.0209
0.0200
0.0207
9,137,401
+0.00(+0.47%)
Feb 26, 2018
0.0201
0.0206
0.0201
0.0206
13,166,332
+0.00(+1.98%)
Feb 23, 2018
0.0202
0.0209
0.0200
0.0202
20,688,334
-0.00(-3.81%)
Feb 22, 2018
0.0214
0.0214
0.0201
0.0210
16,990,558
-0.00(-1.87%)
Feb 21, 2018
0.0207
0.0222
0.0205
0.0214
14,119,544
-0.00(-1.38%)
Feb 20, 2018
0.0218
0.0222
0.0206
0.0217
15,130,708
+0.00(+0.46%)
Feb 16, 2018
0.0216
0.0216
0.0216
0
+0.00(+2.86%)
Feb 15, 2018
0.0245
0.0250
0.0210
0.0210
13,033,211
-0.00(-1.41%)
Feb 14, 2018
0.0203
0.0219
0.0200
0.0213
35,455,264
+0.00(+5.97%)
Feb 13, 2018
0.0208
0.0211
0.0199
0.0201
39,114,212
-0.00(-4.29%)
Feb 12, 2018
0.0222
0.0225
0.0205
0.0210
36,146,008
-0.00(-7.46%)
Feb 09, 2018
0.0249
0.0250
0.0218
0.0227
23,182,732
-0.00(-5.84%)
Feb 08, 2018
0.0239
0.0250
0.0235
0.0241
16,407,794
+0.00(+1.69%)
Feb 07, 2018
0.0228
0.0240
0.0220
0.0237
18,888,876
+0.00(+3.72%)
Feb 06, 2018
0.0228
0.0236
0.0215
0.0228
24,599,528
+0.00(+3.86%)
Feb 05, 2018
0.0208
0.0240
0.0202
0.0220
30,156,006
+0.00(+2.33%)
Feb 02, 2018
0.0210
0.0220
0.0201
0.0215
48,661,848
-0.00(-2.71%)
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.