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 Company of America Inc
(OP:
MCOA
)
0.0001
UNCHANGED
Last Price
Updated: 3:10 PM EDT, Jul 16, 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, 2017
0.0810
0.0860
0.0765
0.0788
10,673,314
-0.00(-2.27%)
Jan 30, 2017
0.0870
0.0880
0.0765
0.0806
12,053,217
-0.00(-3.01%)
Jan 27, 2017
0.0822
0.0887
0.0815
0.0831
16,069,983
+0.00(+1.47%)
Jan 26, 2017
0.0802
0.0840
0.0800
0.0819
10,315,187
+0.00(+3.67%)
Jan 25, 2017
0.0777
0.0849
0.0757
0.0790
19,497,240
+0.00(+4.64%)
Jan 24, 2017
0.0890
0.0895
0.0751
0.0755
30,529,962
-0.01(-15.64%)
Jan 23, 2017
0.1067
0.1140
0.0827
0.0895
51,477,444
-0.01(-12.60%)
Jan 20, 2017
0.0785
0.1025
0.0778
0.1024
61,567,168
+0.03(+34.74%)
Jan 19, 2017
0.0727
0.0820
0.0717
0.0760
26,328,128
+0.00(+6.00%)
Jan 18, 2017
0.0700
0.0780
0.0691
0.0717
22,916,324
+0.00(+2.43%)
Jan 17, 2017
0.0690
0.0719
0.0655
0.0700
20,062,834
+0.00(+2.94%)
Jan 13, 2017
0.0680
0.0680
0.0680
0
+0.00(+3.17%)
Jan 12, 2017
0.0700
0.0716
0.0650
0.0659
8,289,808
-0.00(-5.17%)
Jan 11, 2017
0.0648
0.0710
0.0600
0.0695
14,843,892
+0.01(+7.75%)
Jan 10, 2017
0.0700
0.0710
0.0600
0.0645
18,619,368
-0.00(-6.52%)
Jan 09, 2017
0.0770
0.0780
0.0670
0.0690
24,518,144
-0.01(-7.88%)
Jan 06, 2017
0.0715
0.0773
0.0709
0.0749
18,282,934
+0.00(+5.85%)
Jan 05, 2017
0.0701
0.0710
0.0651
0.0708
14,927,349
+0.01(+9.03%)
Jan 04, 2017
0.0755
0.0788
0.0632
0.0649
27,259,670
-0.01(-13.47%)
Jan 03, 2017
0.0845
0.0880
0.0710
0.0750
29,543,268
-0.01(-7.41%)
Dec 30, 2016
0.0810
0.0810
0.0810
0
+0.01(+14.08%)
Dec 29, 2016
0.0747
0.0760
0.0640
0.0710
14,855,124
+0.00(+1.61%)
Dec 28, 2016
0.0835
0.0880
0.0655
0.0699
33,536,316
-0.01(-9.60%)
Dec 27, 2016
0.0530
0.0800
0.0520
0.0773
51,502,048
+0.03(+51.27%)
Dec 23, 2016
0.0511
0.0511
0.0511
0
+0.01(+13.56%)
Dec 22, 2016
0.0449
0.0465
0.0421
0.0450
4,531,842
-0.00(-3.23%)
Dec 21, 2016
0.0460
0.0470
0.0445
0.0465
1,921,134
+0.00(+1.09%)
Dec 20, 2016
0.0465
0.0470
0.0431
0.0460
4,509,504
-0.00(-2.13%)
Dec 19, 2016
0.0461
0.0495
0.0440
0.0470
3,963,929
+0.00(+2.17%)
Dec 16, 2016
0.0470
0.0485
0.0440
0.0460
2,759,511
+0.00(+0.00%)
Dec 15, 2016
0.0496
0.0530
0.0440
0.0460
12,276,549
-0.00(-7.82%)
Dec 14, 2016
0.0435
0.0540
0.0423
0.0499
15,134,400
+0.01(+13.67%)
Dec 13, 2016
0.0432
0.0444
0.0420
0.0439
5,292,923
+0.00(+3.29%)
Dec 12, 2016
0.0445
0.0460
0.0405
0.0425
6,041,805
-0.00(-4.47%)
Dec 09, 2016
0.0460
0.0463
0.0440
0.0445
9,886,101
-0.00(-3.49%)
Dec 08, 2016
0.0494
0.0499
0.0451
0.0461
9,920,740
-0.00(-7.62%)
Dec 07, 2016
0.0528
0.0530
0.0480
0.0499
7,908,509
-0.00(-5.85%)
Dec 06, 2016
0.0550
0.0570
0.0500
0.0530
8,367,165
-0.00(-6.85%)
Dec 05, 2016
0.0532
0.0590
0.0479
0.0569
17,881,818
+0.00(+8.38%)
Dec 02, 2016
0.0485
0.0541
0.0465
0.0525
8,035,093
+0.00(+9.69%)
Dec 01, 2016
0.0540
0.0550
0.0470
0.0479
8,578,531
-0.01(-11.37%)
Nov 30, 2016
0.0550
0.0570
0.0500
0.0540
7,346,010
+0.00(+3.85%)
Nov 29, 2016
0.0545
0.0560
0.0470
0.0520
15,848,156
-0.00(-5.45%)
Nov 28, 2016
0.0620
0.0698
0.0515
0.0550
34,165,400
-0.01(-9.84%)
Nov 25, 2016
0.0512
0.0614
0.0410
0.0610
19,392,128
+0.01(+22.24%)
Nov 23, 2016
0.0499
0.0499
0.0499
0
+0.01(+37.85%)
Nov 22, 2016
0.0498
0.0498
0.0328
0.0362
31,499,608
-0.01(-24.58%)
Nov 21, 2016
0.0580
0.0595
0.0401
0.0480
24,732,548
-0.01(-17.07%)
Nov 18, 2016
0.0710
0.0714
0.0555
0.0579
22,595,338
-0.01(-13.61%)
Nov 17, 2016
0.0710
0.0740
0.0630
0.0670
21,243,592
-0.00(-4.96%)
Nov 16, 2016
0.0755
0.0870
0.0664
0.0705
20,497,784
-0.00(-3.42%)
Nov 15, 2016
0.0765
0.0918
0.0620
0.0730
50,059,852
+0.00(+0.00%)
Nov 14, 2016
0.0580
0.0785
0.0480
0.0730
62,041,244
+0.02(+28.98%)
Nov 11, 2016
0.0265
0.0575
0.0260
0.0566
96,578,768
+0.02(+75.78%)
Nov 10, 2016
0.0716
0.0739
0.0312
0.0322
91,635,448
-0.04(-57.91%)
Nov 09, 2016
0.1200
0.1270
0.1050
0.0765
34,824,656
-0.04(-36.12%)
Nov 08, 2016
0.1338
0.1380
0.1152
0.1197
20,171,268
-0.01(-10.63%)
Nov 07, 2016
0.1401
0.1461
0.1031
0.1340
35,668,284
+0.00(+3.72%)
Nov 04, 2016
0.1383
0.1480
0.0910
0.1292
38,310,776
+0.01(+6.60%)
Nov 03, 2016
0.1368
0.1985
0.0830
0.1212
89,350,944
+0.00(+1.85%)
Nov 02, 2016
0.0800
0.1225
0.0720
0.1190
47,342,344
+0.05(+71.22%)
Nov 01, 2016
0.0530
0.0700
0.0520
0.0695
32,753,460
+0.02(+35.74%)
Oct 31, 2016
0.0415
0.0555
0.0401
0.0512
25,968,836
+0.01(+38.75%)
Oct 28, 2016
0.0350
0.0388
0.0311
0.0369
8,090,839
+0.00(+15.31%)
Oct 27, 2016
0.0385
0.0399
0.0290
0.0320
9,437,472
-0.00(-8.57%)
Oct 26, 2016
0.0425
0.0430
0.0253
0.0350
20,204,634
-0.00(-10.26%)
Oct 25, 2016
0.0389
0.0430
0.0350
0.0390
33,828,068
+0.01(+16.68%)
Oct 24, 2016
0.0231
0.0360
0.0230
0.0334
30,594,122
+0.01(+53.32%)
Oct 21, 2016
0.0205
0.0244
0.0195
0.0218
27,638,916
+0.00(+16.58%)
Oct 20, 2016
0.0183
0.0191
0.0179
0.0187
10,814,601
+0.00(+5.06%)
Oct 19, 2016
0.0192
0.0195
0.0171
0.0178
13,047,036
-0.00(-8.72%)
Oct 18, 2016
0.0160
0.0220
0.0160
0.0195
31,479,652
+0.00(+21.87%)
Oct 17, 2016
0.0145
0.0160
0.0111
0.0160
27,601,026
+0.00(+17.51%)
Oct 14, 2016
0.0165
0.0165
0.0129
0.0136
13,582,875
-0.00(-12.15%)
Oct 13, 2016
0.0170
0.0172
0.0140
0.0155
19,498,072
-0.00(-8.82%)
Oct 12, 2016
0.0140
0.0179
0.0130
0.0170
26,031,096
+0.00(+25.00%)
Oct 11, 2016
0.0130
0.0150
0.0130
0.0136
18,393,540
+0.00(+8.80%)
Oct 10, 2016
0.0125
0.0140
0.0115
0.0125
15,744,740
+0.00(+10.62%)
Oct 07, 2016
0.0105
0.0126
0.0102
0.0113
23,882,956
+0.00(+10.78%)
Oct 06, 2016
0.0120
0.0120
0.0095
0.0102
19,862,644
-0.00(-7.27%)
Oct 05, 2016
0.0158
0.0160
0.0094
0.0110
39,835,680
-0.00(-24.14%)
Oct 04, 2016
0.0102
0.0176
0.0102
0.0145
44,945,200
+0.00(+45.00%)
Oct 03, 2016
0.0064
0.0100
0.0060
0.0100
35,177,008
+0.00(+66.67%)
Sep 30, 2016
0.0049
0.0060
0.0045
0.0060
14,227,722
+0.00(+27.66%)
Sep 29, 2016
0.0044
0.0048
0.0044
0.0047
3,689,774
+0.00(+6.82%)
Sep 28, 2016
0.0063
0.0063
0.0040
0.0044
2,475,430
-0.00(-2.22%)
Sep 27, 2016
0.0044
0.0046
0.0042
0.0045
5,853,721
+0.00(+4.65%)
Sep 26, 2016
0.0043
0.0046
0.0042
0.0043
6,727,062
-0.00(-1.38%)
Sep 23, 2016
0.0042
0.0045
0.0040
0.0044
6,800,556
+0.00(+1.40%)
Sep 22, 2016
0.0044
0.0045
0.0040
0.0043
5,291,508
-0.00(-4.44%)
Sep 21, 2016
0.0046
0.0046
0.0042
0.0045
2,240,179
+0.00(+9.76%)
Sep 20, 2016
0.0045
0.0046
0.0041
0.0041
1,042,010
-0.00(-6.82%)
Sep 19, 2016
0.0045
0.0045
0.0042
0.0044
701,933
-0.00(-2.22%)
Sep 16, 2016
0.0050
0.0050
0.0042
0.0045
1,404,567
+0.00(+4.65%)
Sep 15, 2016
0.0042
0.0043
0.0041
0.0043
199,754
+0.00(+3.61%)
Sep 14, 2016
0.0042
0.0043
0.0041
0.0042
1,901,372
+0.00(+3.75%)
Sep 13, 2016
0.0048
0.0048
0.0040
0.0040
1,455,227
+0.00(+0.00%)
Sep 12, 2016
0.0044
0.0048
0.0040
0.0040
3,064,122
-0.00(-9.09%)
Sep 09, 2016
0.0045
0.0046
0.0040
0.0044
4,833,961
-0.00(-2.22%)
Sep 08, 2016
0.0048
0.0048
0.0041
0.0045
410,994
-0.00(-2.17%)
Sep 07, 2016
0.0048
0.0048
0.0041
0.0046
2,617,383
+0.00(+2.22%)
Sep 06, 2016
0.0053
0.0060
0.0043
0.0045
1,706,209
+0.00(+0.00%)
Sep 02, 2016
0.0045
0.0045
0.0045
0
-0.00(-2.17%)
Sep 01, 2016
0.0047
0.0047
0.0043
0.0046
403,814
+0.00(+6.98%)
Aug 31, 2016
0.0047
0.0058
0.0043
0.0043
1,048,394
+0.00(+2.38%)
Aug 30, 2016
0.0052
0.0052
0.0042
0.0042
4,911,488
-0.00(-4.55%)
Aug 29, 2016
0.0047
0.0055
0.0042
0.0044
1,043,320
+0.00(+2.33%)
Aug 26, 2016
0.0044
0.0044
0.0042
0.0043
210,102
+0.00(+0.00%)
Aug 25, 2016
0.0048
0.0048
0.0040
0.0043
4,145,756
-0.00(-3.37%)
Aug 24, 2016
0.0050
0.0050
0.0040
0.0044
1,046,559
-0.00(-3.26%)
Aug 23, 2016
0.0047
0.0047
0.0046
0.0046
42,802
-0.00(-2.13%)
Aug 22, 2016
0.0044
0.0047
0.0042
0.0047
488,464
+0.00(+9.30%)
Aug 19, 2016
0.0041
0.0043
0.0040
0.0043
791,655
+0.00(+2.38%)
Aug 18, 2016
0.0045
0.0045
0.0037
0.0042
1,053,121
+0.00(+5.00%)
Aug 17, 2016
0.0042
0.0045
0.0036
0.0040
1,523,881
-0.00(-11.11%)
Aug 16, 2016
0.0046
0.0046
0.0040
0.0045
3,083,104
+0.00(+7.14%)
Aug 15, 2016
0.0055
0.0060
0.0035
0.0042
24,807,892
-0.00(-27.84%)
Aug 12, 2016
0.0056
0.0060
0.0052
0.0058
2,627,920
+0.00(+14.12%)
Aug 11, 2016
0.0068
0.0069
0.0051
0.0051
2,388,164
-0.00(-20.31%)
Aug 10, 2016
0.0067
0.0067
0.0055
0.0064
2,679,800
-0.00(-4.48%)
Aug 09, 2016
0.0066
0.0069
0.0050
0.0067
3,665,055
+0.00(+1.52%)
Aug 08, 2016
0.0049
0.0066
0.0040
0.0066
8,950,737
+0.00(+57.14%)
Aug 05, 2016
0.0043
0.0049
0.0040
0.0042
4,948,326
+0.00(+1.30%)
Aug 04, 2016
0.0047
0.0051
0.0041
0.0041
3,564,381
-0.00(-18.71%)
Aug 03, 2016
0.0055
0.0055
0.0047
0.0051
3,024,926
-0.00(-5.56%)
Aug 02, 2016
0.0063
0.0063
0.0050
0.0054
1,668,558
-0.00(-3.57%)
Aug 01, 2016
0.0060
0.0064
0.0055
0.0056
2,040,991
-0.00(-6.67%)
Jul 29, 2016
0.0064
0.0075
0.0060
0.0060
640,428
-0.00(-6.25%)
Jul 28, 2016
0.0067
0.0067
0.0062
0.0064
335,201
+0.00(+3.23%)
Jul 27, 2016
0.0060
0.0067
0.0060
0.0062
263,909
+0.00(+3.33%)
Jul 26, 2016
0.0068
0.0068
0.0060
0.0060
348,580
-0.00(-7.69%)
Jul 25, 2016
0.0062
0.0065
0.0060
0.0065
112,211
+0.00(+4.84%)
Jul 22, 2016
0.0071
0.0072
0.0062
0.0062
2,290,950
-0.00(-11.43%)
Jul 21, 2016
0.0066
0.0070
0.0065
0.0070
191,300
+0.00(+6.06%)
Jul 20, 2016
0.0070
0.0070
0.0062
0.0066
1,260,617
-0.00(-4.35%)
Jul 19, 2016
0.0075
0.0075
0.0067
0.0069
347,764
-0.00(-1.43%)
Jul 18, 2016
0.0069
0.0074
0.0065
0.0070
206,485
+0.00(+0.00%)
Jul 15, 2016
0.0073
0.0073
0.0067
0.0070
264,076
+0.00(+7.69%)
Jul 14, 2016
0.0060
0.0078
0.0060
0.0065
778,957
+0.00(+6.56%)
Jul 13, 2016
0.0062
0.0072
0.0061
0.0061
1,015,526
-0.00(-7.58%)
Jul 12, 2016
0.0080
0.0080
0.0061
0.0066
310,593
-0.00(-2.94%)
Jul 11, 2016
0.0072
0.0077
0.0060
0.0068
887,224
-0.00(-8.11%)
Jul 08, 2016
0.0073
0.0074
0.0071
0.0074
340,377
+0.00(+5.71%)
Jul 07, 2016
0.0070
0.0076
0.0070
0.0070
1,083,503
-0.00(-11.39%)
Jul 05, 2016
0.0081
0.0084
0.0077
0.0079
682,484
+0.00(+2.60%)
Jul 01, 2016
0.0077
0.0077
0.0077
0
+0.00(+2.67%)
Jun 30, 2016
0.0082
0.0086
0.0074
0.0075
1,266,315
-0.00(-8.54%)
Jun 29, 2016
0.0085
0.0085
0.0076
0.0082
193,680
+0.00(+5.13%)
Jun 28, 2016
0.0078
0.0082
0.0075
0.0078
736,151
+0.00(+2.63%)
Jun 27, 2016
0.0090
0.0090
0.0076
0.0076
1,522,492
-0.00(-2.56%)
Jun 24, 2016
0.0084
0.0085
0.0078
0.0078
245,846
-0.00(-7.14%)
Jun 23, 2016
0.0086
0.0087
0.0079
0.0084
347,210
-0.00(-2.33%)
Jun 22, 2016
0.0088
0.0095
0.0080
0.0086
806,024
-0.00(-2.27%)
Jun 21, 2016
0.0089
0.0098
0.0080
0.0088
605,863
+0.00(+1.15%)
Jun 20, 2016
0.0080
0.0100
0.0080
0.0087
1,355,427
+0.00(+8.75%)
Jun 17, 2016
0.0087
0.0090
0.0079
0.0080
916,300
-0.00(-3.61%)
Jun 16, 2016
0.0090
0.0090
0.0079
0.0083
262,249
+0.00(+3.75%)
Jun 15, 2016
0.0079
0.0086
0.0079
0.0080
354,842
+0.00(+2.56%)
Jun 14, 2016
0.0094
0.0095
0.0078
0.0078
609,783
-0.00(-10.34%)
Jun 13, 2016
0.0077
0.0088
0.0074
0.0087
2,095,914
+0.00(+11.54%)
Jun 10, 2016
0.0088
0.0088
0.0076
0.0078
382,589
-0.00(-11.36%)
Jun 09, 2016
0.0095
0.0095
0.0077
0.0088
643,301
-0.00(-7.37%)
Jun 08, 2016
0.0097
0.0097
0.0084
0.0095
401,163
+0.00(+10.47%)
Jun 07, 2016
0.0100
0.0100
0.0083
0.0086
596,717
+0.00(+1.18%)
Jun 06, 2016
0.0083
0.0085
0.0075
0.0085
469,304
+0.00(+2.88%)
Jun 03, 2016
0.0088
0.0089
0.0077
0.0083
222,742
+0.00(+7.30%)
Jun 02, 2016
0.0088
0.0092
0.0077
0.0077
747,260
-0.00(-11.49%)
Jun 01, 2016
0.0082
0.0098
0.0082
0.0087
860,909
-0.00(-1.14%)
May 31, 2016
0.0085
0.0088
0.0082
0.0088
570,493
+0.00(+7.32%)
May 27, 2016
0.0082
0.0082
0.0082
0
-0.00(-1.20%)
May 26, 2016
0.0084
0.0084
0.0078
0.0083
224,178
+0.00(+2.47%)
May 25, 2016
0.0085
0.0085
0.0075
0.0081
2,381,203
+0.00(+3.85%)
May 24, 2016
0.0080
0.0085
0.0078
0.0078
514,800
+0.00(+0.00%)
May 23, 2016
0.0080
0.0087
0.0076
0.0078
1,363,712
-0.00(-1.27%)
May 20, 2016
0.0092
0.0092
0.0079
0.0079
2,020,534
-0.00(-14.13%)
May 19, 2016
0.0100
0.0100
0.0092
0.0092
189,493
-0.00(-3.16%)
May 18, 2016
0.0088
0.0095
0.0081
0.0095
1,516,214
+0.00(+5.56%)
May 17, 2016
0.0100
0.0100
0.0089
0.0090
1,875,601
-0.00(-10.00%)
May 16, 2016
0.0090
0.0100
0.0090
0.0100
975,678
+0.00(+2.04%)
May 13, 2016
0.0095
0.0100
0.0090
0.0098
1,157,694
+0.00(+12.64%)
May 12, 2016
0.0104
0.0104
0.0080
0.0087
3,463,416
-0.00(-15.53%)
May 11, 2016
0.0112
0.0125
0.0096
0.0103
4,159,442
-0.00(-6.36%)
May 10, 2016
0.0115
0.0115
0.0103
0.0110
1,710,474
+0.00(+0.00%)
May 09, 2016
0.0106
0.0117
0.0101
0.0110
3,614,131
-0.00(-2.65%)
May 06, 2016
0.0121
0.0126
0.0109
0.0113
3,860,851
-0.00(-5.83%)
May 05, 2016
0.0101
0.0120
0.0099
0.0120
7,853,437
+0.00(+21.21%)
May 04, 2016
0.0090
0.0109
0.0090
0.0099
4,964,567
+0.00(+10.00%)
May 03, 2016
0.0100
0.0100
0.0087
0.0090
350,329
-0.00(-10.00%)
May 02, 2016
0.0094
0.0100
0.0091
0.0100
840,983
+0.00(+8.70%)
Apr 29, 2016
0.0105
0.0110
0.0092
0.0092
2,673,885
-0.00(-12.38%)
Apr 28, 2016
0.0097
0.0105
0.0093
0.0105
1,934,331
+0.00(+14.62%)
Apr 27, 2016
0.0096
0.0097
0.0083
0.0092
649,064
+0.00(+1.79%)
Apr 26, 2016
0.0088
0.0095
0.0080
0.0090
2,221,856
+0.00(+15.38%)
Apr 25, 2016
0.0092
0.0098
0.0075
0.0078
4,245,897
-0.00(-15.22%)
Apr 22, 2016
0.0096
0.0106
0.0086
0.0092
1,312,300
-0.00(-3.16%)
Apr 21, 2016
0.0100
0.0100
0.0080
0.0095
2,123,285
+0.00(+5.56%)
Apr 20, 2016
0.0105
0.0120
0.0082
0.0090
3,671,590
-0.00(-10.00%)
Apr 19, 2016
0.0145
0.0145
0.0091
0.0100
9,443,883
-0.00(-9.09%)
Apr 18, 2016
0.0078
0.0120
0.0073
0.0110
13,211,589
+0.00(+50.68%)
Apr 15, 2016
0.0077
0.0077
0.0064
0.0073
1,140,029
+0.00(+5.80%)
Apr 14, 2016
0.0070
0.0080
0.0063
0.0069
3,247,258
+0.00(+1.47%)
Apr 13, 2016
0.0063
0.0070
0.0061
0.0068
2,315,103
+0.00(+9.68%)
Apr 12, 2016
0.0070
0.0070
0.0056
0.0062
2,389,322
-0.00(-3.13%)
Apr 11, 2016
0.0070
0.0070
0.0059
0.0064
1,026,076
-0.00(-4.48%)
Apr 08, 2016
0.0062
0.0068
0.0062
0.0067
2,353,666
+0.00(+8.06%)
Apr 07, 2016
0.0063
0.0063
0.0058
0.0062
233,900
-0.00(-4.62%)
Apr 06, 2016
0.0067
0.0070
0.0062
0.0065
1,731,039
+0.00(+0.00%)
Apr 05, 2016
0.0065
0.0065
0.0050
0.0065
778,188
+0.00(+0.00%)
Apr 04, 2016
0.0059
0.0074
0.0057
0.0065
485,071
+0.00(+18.18%)
Apr 01, 2016
0.0070
0.0070
0.0050
0.0055
1,473,013
-0.00(-23.61%)
Mar 31, 2016
0.0079
0.0080
0.0056
0.0072
1,893,842
-0.00(-4.00%)
Mar 30, 2016
0.0069
0.0079
0.0062
0.0075
3,889,212
+0.00(+19.05%)
Mar 29, 2016
0.0040
0.0070
0.0035
0.0063
7,167,712
+0.00(+70.27%)
Mar 28, 2016
0.0043
0.0050
0.0037
0.0037
2,793,137
+0.00(+0.00%)
Mar 24, 2016
0.0037
0.0037
0.0037
0
-0.00(-26.00%)
Mar 23, 2016
0.0045
0.0052
0.0040
0.0050
789,802
+0.00(+0.00%)
Mar 22, 2016
0.0051
0.0060
0.0043
0.0050
4,870,401
+0.00(+0.00%)
Mar 21, 2016
0.0069
0.0074
0.0040
0.0050
3,403,136
-0.00(-23.08%)
Mar 18, 2016
0.0070
0.0070
0.0060
0.0065
1,445,526
-0.00(-7.14%)
Mar 17, 2016
0.0070
0.0072
0.0062
0.0070
900,925
+0.00(+1.45%)
Mar 16, 2016
0.0078
0.0078
0.0055
0.0069
1,167,461
-0.00(-11.54%)
Mar 15, 2016
0.0075
0.0078
0.0070
0.0078
380,065
+0.00(+11.43%)
Mar 14, 2016
0.0079
0.0079
0.0065
0.0070
1,238,400
+0.00(+1.45%)
Mar 11, 2016
0.0070
0.0072
0.0065
0.0069
829,625
+0.00(+2.99%)
Mar 10, 2016
0.0072
0.0073
0.0065
0.0067
571,753
+0.00(+3.08%)
Mar 09, 2016
0.0074
0.0074
0.0055
0.0065
649,037
-0.00(-4.41%)
Mar 08, 2016
0.0073
0.0073
0.0062
0.0068
802,600
+0.00(+3.03%)
Mar 07, 2016
0.0066
0.0075
0.0066
0.0066
794,457
-0.00(-5.71%)
Mar 04, 2016
0.0070
0.0070
0.0061
0.0070
770,325
+0.00(+0.00%)
Mar 03, 2016
0.0062
0.0073
0.0042
0.0070
2,534,725
+0.00(+12.90%)
Mar 02, 2016
0.0090
0.0090
0.0060
0.0062
1,916,820
-0.00(-17.33%)
Mar 01, 2016
0.0085
0.0090
0.0075
0.0075
622,722
-0.00(-15.73%)
Feb 29, 2016
0.0089
0.0090
0.0089
0.0089
619,535
+0.00(+4.71%)
Feb 26, 2016
0.0091
0.0093
0.0080
0.0085
696,500
-0.00(-1.16%)
Feb 25, 2016
0.0093
0.0096
0.0086
0.0086
1,442,358
-0.00(-10.42%)
Feb 24, 2016
0.0103
0.0103
0.0094
0.0096
572,625
-0.00(-7.69%)
Feb 23, 2016
0.0115
0.0115
0.0085
0.0104
598,878
+0.00(+7.22%)
Feb 22, 2016
0.0127
0.0134
0.0095
0.0097
4,088,554
-0.00(-22.40%)
Feb 19, 2016
0.0092
0.0150
0.0092
0.0125
4,303,766
+0.00(+13.64%)
Feb 18, 2016
0.0094
0.0115
0.0090
0.0110
1,293,214
+0.00(+22.22%)
Feb 17, 2016
0.0085
0.0095
0.0083
0.0090
1,736,899
+0.00(+1.12%)
Feb 16, 2016
0.0092
0.0104
0.0082
0.0089
745,138
-0.00(-1.11%)
Feb 12, 2016
0.0090
0.0090
0.0090
0
+0.00(+12.50%)
Feb 11, 2016
0.0084
0.0084
0.0070
0.0080
461,885
+0.00(+3.90%)
Feb 10, 2016
0.0093
0.0093
0.0077
0.0077
285,937
-0.00(-17.20%)
Feb 09, 2016
0.0080
0.0093
0.0080
0.0093
777,401
+0.00(+9.41%)
Feb 08, 2016
0.0089
0.0089
0.0083
0.0085
247,675
-0.00(-4.49%)
Feb 05, 2016
0.0085
0.0093
0.0082
0.0089
919,843
+0.00(+8.54%)
Feb 04, 2016
0.0099
0.0099
0.0082
0.0082
1,441,604
-0.00(-13.68%)
Feb 03, 2016
0.0088
0.0109
0.0080
0.0095
501,290
+0.00(+7.02%)
Feb 02, 2016
0.0092
0.0095
0.0080
0.0089
1,756,605
-0.00(-3.51%)
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.