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
Ciso Global Inc
(NQ:
CISO
)
0.7307
+0.0004 (+0.05%)
Streaming Delayed Price
Updated: 3:45 PM EDT, Jun 4, 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, 2024
0.1000
0.1000
0.0962
0.0963
592,332
-0.00(-2.63%)
Jan 30, 2024
0.1000
0.1030
0.0951
0.0989
678,336
-0.00(-2.66%)
Jan 29, 2024
0.1066
0.1066
0.0977
0.1016
554,163
+0.00(+1.70%)
Jan 26, 2024
0.0977
0.1024
0.0971
0.0999
362,453
+0.00(+1.52%)
Jan 25, 2024
0.0950
0.1033
0.0950
0.0984
384,891
-0.00(-1.60%)
Jan 24, 2024
0.1035
0.1039
0.0965
0.1000
465,073
-0.00(-0.30%)
Jan 23, 2024
0.1070
0.1070
0.0965
0.1003
900,432
+0.00(+1.31%)
Jan 22, 2024
0.1090
0.1090
0.0950
0.0990
1,400,070
-0.00(-1.00%)
Jan 19, 2024
0.1071
0.1090
0.0961
0.1000
1,334,917
+0.00(+1.21%)
Jan 18, 2024
0.1071
0.1110
0.0927
0.0988
1,693,157
-0.00(-0.90%)
Jan 17, 2024
0.1125
0.1125
0.0975
0.0997
1,087,497
-0.01(-4.96%)
Jan 16, 2024
0.1072
0.1150
0.0990
0.1049
1,134,922
-0.01(-4.64%)
Jan 12, 2024
0.1348
0.1460
0.1020
0.1100
2,149,500
-0.03(-18.52%)
Jan 11, 2024
0.1400
0.1462
0.1306
0.1350
1,819,064
-0.00(-1.68%)
Jan 10, 2024
0.1343
0.1400
0.1266
0.1373
1,958,016
+0.01(+4.81%)
Jan 09, 2024
0.1300
0.1422
0.1206
0.1310
1,754,106
-0.00(-0.61%)
Jan 08, 2024
0.1300
0.1545
0.1183
0.1318
4,070,489
+0.01(+4.27%)
Jan 05, 2024
0.1000
0.1550
0.0811
0.1264
13,466,444
+0.02(+20.96%)
Jan 04, 2024
0.1082
0.1140
0.1040
0.1045
1,451,320
-0.00(-1.42%)
Jan 03, 2024
0.1040
0.1067
0.1040
0.1060
705,486
+0.00(+1.63%)
Jan 02, 2024
0.1088
0.1100
0.0955
0.1043
786,855
+0.00(+2.66%)
Dec 29, 2023
0.1100
0.1100
0.0975
0.1016
848,551
-0.00(-1.36%)
Dec 28, 2023
0.1010
0.1080
0.0945
0.1030
1,458,320
+0.00(+4.78%)
Dec 27, 2023
0.0923
0.1049
0.0915
0.0983
2,107,174
+0.01(+7.43%)
Dec 26, 2023
0.0925
0.1033
0.0870
0.0915
1,871,569
+0.00(+1.67%)
Dec 22, 2023
0.0913
0.0913
0.0866
0.0900
505,949
+0.00(+1.93%)
Dec 21, 2023
0.0900
0.0900
0.0856
0.0883
718,785
-0.00(-4.02%)
Dec 20, 2023
0.0900
0.0946
0.0853
0.0920
632,773
-0.00(-2.95%)
Dec 19, 2023
0.0910
0.0948
0.0875
0.0948
1,650,795
+0.01(+8.59%)
Dec 18, 2023
0.0910
0.0919
0.0833
0.0873
2,794,538
-0.00(-4.38%)
Dec 15, 2023
0.0920
0.0957
0.0913
0.0913
1,281,485
-0.00(-2.56%)
Dec 14, 2023
0.1000
0.1000
0.0934
0.0937
2,013,863
-0.01(-5.16%)
Dec 13, 2023
0.1002
0.1011
0.0931
0.0988
1,310,657
+0.00(+3.24%)
Dec 12, 2023
0.1068
0.1072
0.0930
0.0957
1,309,772
-0.01(-7.36%)
Dec 11, 2023
0.1100
0.1144
0.1006
0.1033
1,711,189
-0.00(-3.10%)
Dec 08, 2023
0.1100
0.1109
0.1043
0.1066
707,124
-0.00(-2.65%)
Dec 07, 2023
0.1145
0.1157
0.1041
0.1095
2,096,459
-0.00(-3.61%)
Dec 06, 2023
0.1126
0.1190
0.1114
0.1136
1,071,741
+0.00(+2.34%)
Dec 05, 2023
0.1150
0.1190
0.1081
0.1110
2,071,199
-0.01(-4.72%)
Dec 04, 2023
0.1207
0.1214
0.1100
0.1165
2,535,795
-0.00(-3.88%)
Dec 01, 2023
0.1500
0.1600
0.1127
0.1212
6,178,085
-0.02(-12.68%)
Nov 30, 2023
0.1375
0.1475
0.1300
0.1388
1,701,173
-0.00(-0.07%)
Nov 29, 2023
0.1501
0.1600
0.1310
0.1389
2,880,969
-0.01(-7.40%)
Nov 28, 2023
0.1484
0.1696
0.1401
0.1500
3,847,812
+0.00(+1.08%)
Nov 27, 2023
0.1276
0.1578
0.1276
0.1484
4,538,291
+0.02(+13.46%)
Nov 24, 2023
0.1316
0.1379
0.1245
0.1308
1,418,687
-0.01(-6.57%)
Nov 22, 2023
0.1400
0.1490
0.1300
0.1400
3,829,785
+0.00(+0.79%)
Nov 21, 2023
0.1100
0.1493
0.1100
0.1389
6,323,854
+0.02(+15.56%)
Nov 20, 2023
0.1190
0.1230
0.1014
0.1202
4,715,617
-0.00(-0.25%)
Nov 17, 2023
0.1300
0.1400
0.1142
0.1205
7,864,845
-0.02(-13.00%)
Nov 16, 2023
0.1755
0.1930
0.1268
0.1385
40,308,528
-0.02(-13.44%)
Nov 15, 2023
0.0930
0.2245
0.0911
0.1600
116,700,112
+0.06(+67.36%)
Nov 14, 2023
0.1067
0.1074
0.0920
0.0956
1,210,546
-0.01(-12.29%)
Nov 13, 2023
0.1085
0.1108
0.1009
0.1090
305,986
+0.00(+0.00%)
Nov 10, 2023
0.1200
0.1200
0.1033
0.1090
345,318
+0.00(+0.00%)
Nov 09, 2023
0.1140
0.1175
0.1025
0.1090
997,761
+0.00(+0.00%)
Nov 08, 2023
0.1061
0.1090
0.1032
0.1090
456,879
+0.00(+2.64%)
Nov 07, 2023
0.1092
0.1133
0.1061
0.1062
505,093
-0.00(-3.45%)
Nov 06, 2023
0.1100
0.1176
0.1070
0.1100
355,698
-0.00(-0.90%)
Nov 03, 2023
0.1072
0.1150
0.1049
0.1110
998,291
+0.01(+5.41%)
Nov 02, 2023
0.0980
0.1100
0.0900
0.1053
1,104,921
+0.01(+5.30%)
Nov 01, 2023
0.1030
0.1030
0.0950
0.1000
335,855
+0.00(+0.10%)
Oct 31, 2023
0.1040
0.1070
0.0952
0.0999
741,947
+0.00(+1.52%)
Oct 30, 2023
0.1058
0.1059
0.0940
0.0984
409,870
+0.00(+0.41%)
Oct 27, 2023
0.1000
0.1050
0.0929
0.0980
1,253,362
+0.00(+4.81%)
Oct 26, 2023
0.0992
0.1008
0.0902
0.0935
1,294,930
-0.01(-6.97%)
Oct 25, 2023
0.0946
0.1053
0.0945
0.1005
1,695,753
+0.01(+5.79%)
Oct 24, 2023
0.1014
0.1018
0.0901
0.0950
1,306,607
-0.01(-6.40%)
Oct 23, 2023
0.1100
0.1110
0.1000
0.1015
1,978,076
-0.01(-9.78%)
Oct 20, 2023
0.1215
0.1272
0.1110
0.1125
2,027,218
-0.02(-11.97%)
Oct 19, 2023
0.1200
0.1400
0.1130
0.1278
3,389,039
+0.01(+4.84%)
Oct 18, 2023
0.1217
0.1229
0.1140
0.1219
1,304,145
+0.00(+0.41%)
Oct 17, 2023
0.1200
0.1250
0.1200
0.1214
759,343
+0.00(+0.75%)
Oct 16, 2023
0.1303
0.1279
0.1203
0.1205
2,277,974
-0.00(-3.60%)
Oct 13, 2023
0.1242
0.1320
0.1230
0.1250
1,779,142
-0.01(-7.41%)
Oct 12, 2023
0.1280
0.1359
0.1250
0.1350
3,271,754
-0.00(-2.17%)
Oct 11, 2023
0.1417
0.1484
0.1300
0.1380
6,158,610
-0.02(-12.10%)
Oct 10, 2023
0.1957
0.2250
0.1511
0.1570
41,580,332
+0.02(+12.63%)
Oct 09, 2023
0.1400
0.1750
0.1330
0.1394
6,917,521
+0.00(+3.26%)
Oct 06, 2023
0.1356
0.1399
0.1290
0.1350
289,202
-0.00(-0.74%)
Oct 05, 2023
0.1460
0.1460
0.1247
0.1360
207,034
-0.00(-0.51%)
Oct 04, 2023
0.1400
0.1454
0.1210
0.1367
199,405
-0.00(-1.65%)
Oct 03, 2023
0.1500
0.1500
0.1300
0.1390
281,023
-0.00(-1.35%)
Oct 02, 2023
0.1450
0.1450
0.1394
0.1409
186,102
+0.00(+0.64%)
Sep 29, 2023
0.1400
0.1415
0.1355
0.1400
327,946
+0.00(+1.23%)
Sep 28, 2023
0.1475
0.1475
0.1380
0.1383
482,507
-0.01(-5.34%)
Sep 27, 2023
0.1542
0.1549
0.1431
0.1461
396,042
-0.00(-1.62%)
Sep 26, 2023
0.1575
0.1575
0.1430
0.1485
199,495
-0.00(-0.87%)
Sep 25, 2023
0.1550
0.1515
0.1496
0.1498
154,120
-0.00(-1.77%)
Sep 22, 2023
0.1525
0.1540
0.1475
0.1525
225,734
+0.00(+1.67%)
Sep 21, 2023
0.1600
0.1601
0.1476
0.1500
459,522
-0.01(-6.83%)
Sep 20, 2023
0.1720
0.1735
0.1601
0.1610
611,016
-0.01(-3.19%)
Sep 19, 2023
0.1540
0.1684
0.1540
0.1663
295,434
+0.01(+5.25%)
Sep 18, 2023
0.1700
0.1700
0.1563
0.1580
231,801
-0.02(-9.09%)
Sep 15, 2023
0.1600
0.1738
0.1530
0.1738
913,551
+0.02(+12.27%)
Sep 14, 2023
0.1596
0.1629
0.1452
0.1548
523,236
-0.01(-5.03%)
Sep 13, 2023
0.1700
0.1700
0.1559
0.1630
597,655
-0.00(-1.81%)
Sep 12, 2023
0.1578
0.1695
0.1578
0.1660
535,630
+0.00(+2.47%)
Sep 11, 2023
0.1516
0.1738
0.1516
0.1620
716,151
-0.01(-3.51%)
Sep 08, 2023
0.1645
0.1679
0.1510
0.1679
172,792
-0.00(-0.06%)
Sep 07, 2023
0.1644
0.1680
0.1575
0.1680
356,428
-0.00(-0.88%)
Sep 06, 2023
0.1720
0.1720
0.1609
0.1695
496,619
-0.00(-1.80%)
Sep 05, 2023
0.1700
0.1738
0.1605
0.1726
185,930
+0.00(+2.31%)
Sep 01, 2023
0.1770
0.1777
0.1680
0.1687
281,891
-0.00(-1.92%)
Aug 31, 2023
0.1695
0.1750
0.1600
0.1720
510,599
+0.01(+4.62%)
Aug 30, 2023
0.1600
0.1650
0.1530
0.1644
280,288
+0.00(+1.48%)
Aug 29, 2023
0.1560
0.1660
0.1460
0.1620
301,182
+0.01(+7.50%)
Aug 28, 2023
0.1500
0.1570
0.1452
0.1507
265,168
-0.00(-0.79%)
Aug 25, 2023
0.1500
0.1590
0.1444
0.1519
324,870
+0.00(+1.54%)
Aug 24, 2023
0.1600
0.1640
0.1470
0.1496
458,902
-0.01(-8.00%)
Aug 23, 2023
0.1663
0.1669
0.1550
0.1626
341,367
+0.00(+0.68%)
Aug 22, 2023
0.1660
0.1735
0.1576
0.1615
354,911
-0.01(-3.00%)
Aug 21, 2023
0.1760
0.1760
0.1510
0.1665
544,594
-0.01(-3.76%)
Aug 18, 2023
0.1500
0.1730
0.1500
0.1730
936,298
+0.02(+13.97%)
Aug 17, 2023
0.1500
0.1700
0.1450
0.1518
1,869,433
+0.00(+2.22%)
Aug 16, 2023
0.1500
0.1573
0.1420
0.1485
798,895
-0.00(-2.88%)
Aug 15, 2023
0.1449
0.1547
0.1449
0.1529
587,555
+0.00(+0.59%)
Aug 14, 2023
0.1693
0.1693
0.1410
0.1520
1,308,685
-0.01(-5.88%)
Aug 11, 2023
0.1705
0.1734
0.1600
0.1615
772,602
-0.01(-6.00%)
Aug 10, 2023
0.1750
0.1790
0.1705
0.1718
383,634
-0.00(-0.29%)
Aug 09, 2023
0.1900
0.1900
0.1662
0.1723
1,136,870
-0.01(-6.86%)
Aug 08, 2023
0.1990
0.1990
0.1787
0.1850
2,133,122
-0.01(-2.63%)
Aug 07, 2023
0.2090
0.2098
0.1864
0.1900
363,257
-0.01(-5.05%)
Aug 04, 2023
0.2000
0.2050
0.1961
0.2001
294,413
+0.00(+0.55%)
Aug 03, 2023
0.2090
0.2099
0.1960
0.1990
377,910
-0.01(-4.33%)
Aug 02, 2023
0.2128
0.2128
0.1956
0.2080
445,871
-0.01(-2.80%)
Aug 01, 2023
0.2190
0.2200
0.2000
0.2140
710,849
-0.00(-2.01%)
Jul 31, 2023
0.2136
0.2220
0.2085
0.2184
954,977
+0.01(+6.02%)
Jul 28, 2023
0.2108
0.2108
0.2000
0.2060
589,399
-0.00(-1.06%)
Jul 27, 2023
0.2154
0.2199
0.2040
0.2082
501,593
-0.01(-5.62%)
Jul 26, 2023
0.2300
0.2358
0.2124
0.2206
711,096
-0.00(-1.61%)
Jul 25, 2023
0.2140
0.2387
0.2101
0.2242
1,808,559
+0.01(+6.76%)
Jul 24, 2023
0.2050
0.2149
0.2030
0.2100
707,972
+0.01(+2.99%)
Jul 21, 2023
0.2100
0.2233
0.2020
0.2039
1,032,014
-0.01(-5.16%)
Jul 20, 2023
0.2000
0.2150
0.1980
0.2150
1,733,201
+0.02(+8.59%)
Jul 19, 2023
0.2030
0.2150
0.1916
0.1980
1,336,291
+0.00(+1.02%)
Jul 18, 2023
0.1900
0.2000
0.1901
0.1960
548,718
+0.01(+3.16%)
Jul 17, 2023
0.1910
0.2046
0.1852
0.1900
860,252
-0.00(-1.40%)
Jul 14, 2023
0.2010
0.2079
0.1918
0.1927
379,507
-0.01(-3.65%)
Jul 13, 2023
0.1900
0.2048
0.1901
0.2000
563,370
+0.00(+1.01%)
Jul 12, 2023
0.2100
0.2100
0.1910
0.1980
421,482
-0.00(-1.00%)
Jul 11, 2023
0.1952
0.2098
0.1952
0.2000
1,208,146
+0.00(+0.40%)
Jul 10, 2023
0.1976
0.2021
0.1892
0.1992
1,145,494
+0.01(+5.40%)
Jul 07, 2023
0.1797
0.1950
0.1781
0.1890
1,055,075
+0.01(+7.33%)
Jul 06, 2023
0.1829
0.1829
0.1761
0.1761
1,009,415
-0.00(-1.95%)
Jul 05, 2023
0.1878
0.1878
0.1782
0.1796
932,371
-0.00(-1.32%)
Jul 03, 2023
0.1900
0.1900
0.1800
0.1820
311,964
+0.00(+2.25%)
Jun 30, 2023
0.1870
0.1900
0.1753
0.1780
793,104
-0.00(-1.11%)
Jun 29, 2023
0.1815
0.1900
0.1770
0.1800
723,020
+0.00(+2.62%)
Jun 28, 2023
0.1840
0.1900
0.1728
0.1754
1,576,929
-0.00(-2.01%)
Jun 27, 2023
0.1885
0.1885
0.1710
0.1790
1,033,873
+0.00(+0.62%)
Jun 26, 2023
0.1890
0.1950
0.1779
0.1779
855,156
-0.01(-5.87%)
Jun 23, 2023
0.1870
0.1999
0.1830
0.1890
5,682,964
-0.00(-0.42%)
Jun 22, 2023
0.1800
0.1929
0.1750
0.1898
1,510,422
+0.01(+5.44%)
Jun 21, 2023
0.1900
0.1968
0.1780
0.1800
986,015
-0.01(-3.33%)
Jun 20, 2023
0.2016
0.2048
0.1845
0.1862
2,033,436
-0.02(-7.50%)
Jun 16, 2023
0.1884
0.2261
0.1800
0.2013
10,437,307
+0.01(+7.30%)
Jun 15, 2023
0.1838
0.2000
0.1787
0.1876
3,136,871
+0.01(+5.45%)
Jun 14, 2023
0.1889
0.1889
0.1779
0.1779
1,301,065
-0.01(-6.22%)
Jun 13, 2023
0.1881
0.1930
0.1836
0.1897
1,082,692
+0.01(+3.60%)
Jun 12, 2023
0.1890
0.1930
0.1794
0.1831
859,647
-0.00(-2.14%)
Jun 09, 2023
0.1900
0.1940
0.1831
0.1871
794,059
-0.00(-1.89%)
Jun 08, 2023
0.1900
0.1949
0.1830
0.1907
814,622
+0.00(+0.10%)
Jun 07, 2023
0.2080
0.2080
0.1864
0.1905
694,804
-0.00(-0.78%)
Jun 06, 2023
0.1845
0.2099
0.1845
0.1920
1,537,176
-0.01(-3.18%)
Jun 05, 2023
0.1999
0.2050
0.1944
0.1983
1,241,118
-0.00(-0.35%)
Jun 02, 2023
0.1955
0.1999
0.1850
0.1990
753,554
+0.01(+3.75%)
Jun 01, 2023
0.1816
0.1955
0.1725
0.1918
2,191,365
+0.02(+11.71%)
May 31, 2023
0.1861
0.1909
0.1717
0.1717
1,698,777
-0.01(-7.74%)
May 30, 2023
0.2100
0.2070
0.1812
0.1861
1,245,938
-0.01(-6.48%)
May 26, 2023
0.2021
0.2050
0.1931
0.1990
1,386,032
+0.00(+0.00%)
May 25, 2023
0.2054
0.2100
0.1800
0.1990
1,825,208
-0.01(-3.12%)
May 24, 2023
0.2101
0.2129
0.2015
0.2054
4,777,494
-0.00(-1.49%)
May 23, 2023
0.2132
0.2132
0.2013
0.2085
1,181,186
-0.01(-2.52%)
May 22, 2023
0.2100
0.2150
0.1999
0.2139
1,979,450
+0.01(+4.60%)
May 19, 2023
0.2014
0.2134
0.1998
0.2045
3,300,989
+0.00(+2.35%)
May 18, 2023
0.2000
0.2029
0.1865
0.1998
2,568,327
-0.00(-0.25%)
May 17, 2023
0.1988
0.2100
0.1986
0.2003
8,874,947
-0.10(-33.30%)
May 16, 2023
0.3476
0.3476
0.2952
0.3003
1,011,546
-0.03(-9.00%)
May 15, 2023
0.3000
0.3500
0.3000
0.3300
1,657,486
+0.04(+13.75%)
May 12, 2023
0.2971
0.2980
0.2800
0.2901
526,142
-0.00(-0.62%)
May 11, 2023
0.2900
0.2997
0.2800
0.2919
783,674
+0.00(+0.83%)
May 10, 2023
0.2600
0.3050
0.2601
0.2895
2,001,237
+0.03(+10.24%)
May 09, 2023
0.2580
0.2638
0.2399
0.2626
670,567
+0.01(+4.37%)
May 08, 2023
0.2400
0.2549
0.2361
0.2516
671,862
+0.02(+6.57%)
May 05, 2023
0.2604
0.2700
0.2301
0.2361
1,440,508
-0.02(-8.42%)
May 04, 2023
0.2613
0.2800
0.2480
0.2578
1,108,470
+0.00(+0.59%)
May 03, 2023
0.2399
0.2893
0.2355
0.2563
3,073,941
+0.01(+5.91%)
May 02, 2023
0.2400
0.2560
0.2150
0.2420
2,657,081
+0.01(+2.20%)
May 01, 2023
0.2190
0.2800
0.2100
0.2368
3,311,352
+0.02(+11.65%)
Apr 28, 2023
0.2020
0.2220
0.2001
0.2121
1,351,376
+0.01(+2.71%)
Apr 27, 2023
0.2000
0.2079
0.1964
0.2065
923,514
-0.00(-1.24%)
Apr 26, 2023
0.1955
0.2190
0.1955
0.2091
1,312,530
+0.01(+4.60%)
Apr 25, 2023
0.2000
0.2081
0.1951
0.1999
1,092,822
-0.00(-2.34%)
Apr 24, 2023
0.2000
0.2100
0.1950
0.2047
1,000,744
-0.01(-3.72%)
Apr 21, 2023
0.2077
0.2179
0.2050
0.2126
853,818
+0.00(+0.00%)
Apr 20, 2023
0.2335
0.2335
0.2100
0.2126
1,636,823
-0.02(-8.32%)
Apr 19, 2023
0.2400
0.2400
0.2257
0.2319
1,444,511
-0.01(-4.41%)
Apr 18, 2023
0.2500
0.2687
0.2400
0.2426
1,173,037
-0.02(-6.98%)
Apr 17, 2023
0.2400
0.2700
0.2352
0.2608
1,217,450
+0.02(+9.40%)
Apr 14, 2023
0.2681
0.2698
0.2351
0.2384
1,834,792
-0.03(-9.80%)
Apr 13, 2023
0.2457
0.3300
0.2325
0.2643
6,431,447
+0.03(+12.32%)
Apr 12, 2023
0.2550
0.2602
0.2320
0.2353
1,368,348
-0.02(-9.57%)
Apr 11, 2023
0.2623
0.2631
0.2535
0.2602
950,775
-0.00(-0.08%)
Apr 10, 2023
0.2600
0.2688
0.2516
0.2604
1,212,070
-0.00(-1.85%)
Apr 06, 2023
0.2800
0.2850
0.2600
0.2653
792,006
-0.01(-4.57%)
Apr 05, 2023
0.2850
0.2981
0.2660
0.2780
959,375
-0.01(-2.73%)
Apr 04, 2023
0.3100
0.3115
0.2800
0.2858
1,304,591
-0.04(-11.95%)
Apr 03, 2023
0.3190
0.3300
0.3028
0.3246
1,325,161
-0.01(-3.96%)
Mar 31, 2023
0.3303
0.3650
0.3202
0.3380
2,004,980
+0.01(+2.42%)
Mar 30, 2023
0.2975
0.3750
0.2902
0.3300
6,677,312
+0.04(+13.79%)
Mar 29, 2023
0.2775
0.3200
0.2580
0.2900
2,888,228
+0.00(+1.36%)
Mar 28, 2023
0.2998
0.2998
0.2724
0.2861
2,273,395
-0.01(-3.73%)
Mar 27, 2023
0.3205
0.3255
0.2950
0.2972
2,428,916
-0.01(-3.48%)
Mar 24, 2023
0.3300
0.3500
0.3025
0.3079
4,677,517
-0.03(-10.15%)
Mar 23, 2023
0.3202
0.3599
0.3005
0.3427
7,522,540
+0.02(+7.03%)
Mar 22, 2023
0.3370
0.3700
0.2911
0.3202
12,136,795
-0.07(-17.07%)
Mar 21, 2023
0.5500
0.5698
0.3720
0.3861
102,589,040
+0.16(+67.87%)
Mar 20, 2023
0.3300
0.3370
0.2250
0.2300
15,143,633
-0.08(-25.81%)
Mar 17, 2023
0.3168
0.4590
0.3050
0.3100
7,794,982
+0.01(+1.91%)
Mar 16, 2023
0.3212
0.3598
0.3042
0.3042
679,495
-0.02(-5.67%)
Mar 15, 2023
0.3615
0.3700
0.3225
0.3225
468,804
-0.04(-10.79%)
Mar 14, 2023
0.3880
0.3900
0.3601
0.3615
327,844
-0.01(-2.22%)
Mar 13, 2023
0.4600
0.4600
0.3600
0.3697
834,105
-0.08(-17.86%)
Mar 10, 2023
0.5510
0.5510
0.4500
0.4501
508,376
-0.10(-17.52%)
Mar 09, 2023
0.6100
0.6200
0.5400
0.5457
302,546
-0.05(-8.75%)
Mar 08, 2023
0.6167
0.6390
0.5870
0.5980
391,050
-0.03(-4.32%)
Mar 07, 2023
0.6800
0.6998
0.6200
0.6250
264,732
-0.06(-8.09%)
Mar 06, 2023
0.6900
0.6968
0.6600
0.6800
427,499
+0.03(+4.62%)
Mar 03, 2023
0.6100
0.6500
0.6066
0.6500
274,514
+0.03(+4.22%)
Mar 02, 2023
0.6300
0.6400
0.5807
0.6237
383,387
-0.02(-3.54%)
Mar 01, 2023
0.5761
0.6470
0.5701
0.6466
750,531
+0.08(+13.42%)
Feb 28, 2023
0.5600
0.5750
0.5001
0.5701
652,692
+0.01(+1.79%)
Feb 27, 2023
0.6500
0.6700
0.5600
0.5601
836,005
-0.08(-13.01%)
Feb 24, 2023
0.6980
0.7100
0.6282
0.6439
567,678
-0.06(-8.04%)
Feb 23, 2023
0.7812
0.8000
0.7000
0.7002
691,875
-0.08(-10.05%)
Feb 22, 2023
0.8600
0.8800
0.7713
0.7784
536,648
-0.08(-9.50%)
Feb 21, 2023
0.8500
0.8987
0.8001
0.8601
526,511
+0.02(+1.96%)
Feb 17, 2023
0.9700
0.9713
0.7800
0.8436
1,171,129
-0.14(-13.93%)
Feb 16, 2023
1.000
1.090
0.9251
0.9801
5,999,449
+0.08(+8.90%)
Feb 15, 2023
0.8400
1.000
0.8100
0.9000
1,801,954
+0.13(+17.51%)
Feb 14, 2023
0.9200
0.9425
0.7602
0.7659
1,407,631
-0.33(-30.37%)
Feb 13, 2023
1.150
1.150
1.030
1.100
267,552
-0.01(-0.90%)
Feb 10, 2023
1.200
1.200
1.090
1.110
194,690
-0.06(-5.53%)
Feb 09, 2023
1.330
1.340
1.170
1.175
439,348
-0.16(-11.65%)
Feb 08, 2023
1.370
1.380
1.300
1.330
191,544
-0.04(-2.92%)
Feb 07, 2023
1.380
1.430
1.340
1.370
142,985
+0.00(+0.00%)
Feb 06, 2023
1.450
1.550
1.330
1.370
430,283
-0.05(-3.52%)
Feb 03, 2023
1.400
1.450
1.350
1.420
263,371
+0.04(+2.90%)
Feb 02, 2023
1.340
1.430
1.310
1.380
259,930
+0.04(+2.99%)
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.