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
Hive Blockchain Technologies Ltd
(TSV:
HIVE
)
3.590
+0.160 (+4.66%)
Streaming Delayed Price
Updated: 3:59 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, 2020
0.1850
0.1850
0.1600
0.1750
3,063,760
-0.01(-5.41%)
Jan 30, 2020
0.1700
0.1950
0.1700
0.1850
6,458,019
+0.01(+8.82%)
Jan 29, 2020
0.1600
0.1700
0.1500
0.1700
4,083,524
+0.03(+21.43%)
Jan 28, 2020
0.1550
0.1650
0.1400
0.1400
5,379,907
-0.00(-3.45%)
Jan 27, 2020
0.1350
0.1500
0.1250
0.1450
2,259,182
+0.02(+16.00%)
Jan 24, 2020
0.1250
0.1350
0.1250
0.1250
1,881,443
+0.01(+4.17%)
Jan 23, 2020
0.1350
0.1350
0.1200
0.1200
2,282,621
-0.02(-14.29%)
Jan 22, 2020
0.1150
0.1450
0.1150
0.1400
4,751,479
+0.03(+21.74%)
Jan 21, 2020
0.1150
0.1200
0.1150
0.1150
683,869
-0.00(-4.17%)
Jan 20, 2020
0.1200
0.1200
0.1100
0.1200
1,767,763
+0.00(+0.00%)
Jan 17, 2020
0.1200
0.1250
0.1150
0.1200
2,209,750
+0.00(+4.35%)
Jan 16, 2020
0.1150
0.1200
0.1150
0.1150
672,615
+0.00(+0.00%)
Jan 15, 2020
0.1150
0.1150
0.1100
0.1150
2,508,389
+0.01(+4.55%)
Jan 14, 2020
0.1200
0.1300
0.1100
0.1100
6,796,015
+0.00(+0.00%)
Jan 13, 2020
0.1150
0.1150
0.1050
0.1100
668,019
-0.01(-4.35%)
Jan 10, 2020
0.1100
0.1150
0.1050
0.1150
1,284,734
+0.01(+4.55%)
Jan 09, 2020
0.1100
0.1100
0.1000
0.1100
1,658,044
+0.00(+0.00%)
Jan 08, 2020
0.1250
0.1300
0.1050
0.1100
4,640,745
-0.01(-8.33%)
Jan 07, 2020
0.1000
0.1300
0.1000
0.1200
4,083,481
+0.02(+26.32%)
Jan 06, 2020
0.1050
0.1100
0.0950
0.0950
1,310,972
-0.01(-9.52%)
Jan 03, 2020
0.0950
0.1050
0.0900
0.1050
730,195
+0.01(+16.67%)
Jan 02, 2020
0.0950
0.1000
0.0900
0.0900
298,398
-0.01(-5.26%)
Dec 31, 2019
0.0950
0.0950
0.0950
0
-0.01(-5.00%)
Dec 30, 2019
0.1100
0.1100
0.1000
0.1000
570,361
-0.00(-4.76%)
Dec 27, 2019
0.1000
0.1200
0.0950
0.1050
1,657,471
+0.01(+10.53%)
Dec 24, 2019
0.0950
0.0950
0.0950
0
-0.01(-5.00%)
Dec 23, 2019
0.1000
0.1100
0.0950
0.1000
1,892,756
+0.01(+5.26%)
Dec 20, 2019
0.0950
0.1000
0.0900
0.0950
255,146
+0.01(+5.56%)
Dec 19, 2019
0.0950
0.1000
0.0900
0.0900
893,988
-0.01(-5.26%)
Dec 18, 2019
0.0850
0.1000
0.0850
0.0950
1,104,436
+0.01(+11.76%)
Dec 17, 2019
0.0950
0.0950
0.0800
0.0850
2,286,460
-0.01(-10.53%)
Dec 16, 2019
0.1000
0.1000
0.0950
0.0950
705,485
+0.00(+0.00%)
Dec 13, 2019
0.1100
0.1100
0.0900
0.0950
1,671,347
-0.01(-5.00%)
Dec 12, 2019
0.1200
0.1200
0.1000
0.1000
1,315,972
-0.02(-16.67%)
Dec 11, 2019
0.1100
0.1200
0.1100
0.1200
741,657
+0.01(+9.09%)
Dec 10, 2019
0.1200
0.1200
0.1100
0.1100
673,176
-0.01(-8.33%)
Dec 09, 2019
0.1200
0.1250
0.1200
0.1200
468,754
+0.00(+0.00%)
Dec 06, 2019
0.1250
0.1250
0.1200
0.1200
53,991
-0.01(-4.00%)
Dec 05, 2019
0.1300
0.1350
0.1200
0.1250
901,919
-0.01(-3.85%)
Dec 04, 2019
0.1200
0.1400
0.1200
0.1300
425,859
+0.01(+4.00%)
Dec 03, 2019
0.1200
0.1250
0.1150
0.1250
523,513
+0.00(+0.00%)
Dec 02, 2019
0.1300
0.1350
0.1150
0.1250
2,289,479
-0.02(-10.71%)
Nov 29, 2019
0.1350
0.1400
0.1300
0.1400
740,263
+0.02(+12.00%)
Nov 28, 2019
0.1250
0.1400
0.1250
0.1250
226,888
+0.00(+0.00%)
Nov 27, 2019
0.1150
0.1300
0.1150
0.1250
580,148
+0.01(+4.17%)
Nov 26, 2019
0.1200
0.1200
0.1100
0.1200
547,654
+0.00(+0.00%)
Nov 25, 2019
0.1250
0.1300
0.1100
0.1200
661,742
+0.00(+4.35%)
Nov 22, 2019
0.1200
0.1250
0.1100
0.1150
1,283,391
-0.01(-8.00%)
Nov 21, 2019
0.1300
0.1300
0.1150
0.1250
1,057,005
-0.01(-3.85%)
Nov 20, 2019
0.1400
0.1400
0.1250
0.1300
819,873
-0.01(-7.14%)
Nov 19, 2019
0.1400
0.1450
0.1300
0.1400
425,055
-0.01(-6.67%)
Nov 18, 2019
0.1450
0.1550
0.1400
0.1500
431,525
+0.01(+3.45%)
Nov 15, 2019
0.1450
0.1500
0.1400
0.1450
556,347
+0.00(+0.00%)
Nov 14, 2019
0.1550
0.1550
0.1450
0.1450
221,517
-0.01(-6.45%)
Nov 13, 2019
0.1500
0.1600
0.1500
0.1550
497,551
+0.00(+0.00%)
Nov 12, 2019
0.1500
0.1550
0.1450
0.1550
643,382
+0.01(+3.33%)
Nov 11, 2019
0.1600
0.1600
0.1500
0.1500
418,890
-0.01(-3.23%)
Nov 08, 2019
0.1600
0.1600
0.1500
0.1550
1,395,999
-0.01(-3.13%)
Nov 07, 2019
0.1650
0.1650
0.1550
0.1600
820,070
+0.00(+0.00%)
Nov 06, 2019
0.1750
0.1800
0.1550
0.1600
3,241,149
-0.01(-5.88%)
Nov 05, 2019
0.1800
0.1850
0.1700
0.1700
961,168
-0.01(-5.56%)
Nov 04, 2019
0.1750
0.1850
0.1750
0.1800
836,748
+0.01(+2.86%)
Nov 01, 2019
0.1800
0.1900
0.1750
0.1750
907,675
-0.01(-2.78%)
Oct 31, 2019
0.1900
0.2000
0.1800
0.1800
789,887
-0.02(-7.69%)
Oct 30, 2019
0.1900
0.1950
0.1850
0.1950
251,747
+0.01(+2.63%)
Oct 29, 2019
0.2000
0.2000
0.1900
0.1900
632,402
-0.01(-2.56%)
Oct 28, 2019
0.2000
0.2150
0.1950
0.1950
1,421,520
+0.01(+5.41%)
Oct 25, 2019
0.1950
0.2000
0.1850
0.1850
1,727,503
+0.00(+0.00%)
Oct 24, 2019
0.2000
0.2000
0.1850
0.1850
165,949
-0.01(-5.13%)
Oct 23, 2019
0.2000
0.2050
0.1850
0.1950
926,473
-0.01(-7.14%)
Oct 22, 2019
0.2100
0.2100
0.2000
0.2100
136,116
+0.00(+0.00%)
Oct 21, 2019
0.2200
0.2250
0.2100
0.2100
554,668
+0.01(+2.44%)
Oct 18, 2019
0.2100
0.2100
0.2000
0.2050
91,610
-0.01(-2.38%)
Oct 17, 2019
0.2100
0.2150
0.2000
0.2100
208,934
+0.00(+0.00%)
Oct 16, 2019
0.2150
0.2200
0.1900
0.2100
917,775
-0.01(-2.33%)
Oct 15, 2019
0.2100
0.2250
0.2000
0.2150
463,091
+0.01(+7.50%)
Oct 11, 2019
0.2000
0.2000
0.2000
0
-0.01(-6.98%)
Oct 10, 2019
0.2350
0.2400
0.2100
0.2150
926,800
-0.02(-8.51%)
Oct 09, 2019
0.2150
0.2400
0.2030
0.2350
2,141,133
+0.03(+14.63%)
Oct 08, 2019
0.2000
0.2300
0.2000
0.2050
2,398,383
+0.02(+13.89%)
Oct 07, 2019
0.1850
0.1850
0.1750
0.1800
415,545
+0.00(+0.00%)
Oct 04, 2019
0.1800
0.1850
0.1650
0.1800
1,211,945
+0.01(+9.09%)
Oct 03, 2019
0.1850
0.1950
0.1650
0.1650
2,075,300
-0.02(-13.16%)
Oct 02, 2019
0.2250
0.2300
0.1800
0.1900
1,207,259
-0.03(-13.64%)
Oct 01, 2019
0.2350
0.2450
0.2200
0.2200
397,084
-0.01(-6.38%)
Sep 30, 2019
0.2100
0.2500
0.2050
0.2350
848,491
+0.02(+9.30%)
Sep 27, 2019
0.2100
0.2200
0.2030
0.2150
662,004
+0.01(+4.88%)
Sep 26, 2019
0.2000
0.2150
0.1950
0.2050
477,873
-0.01(-2.38%)
Sep 25, 2019
0.2250
0.2300
0.1900
0.2100
1,939,185
-0.01(-2.33%)
Sep 24, 2019
0.2500
0.2550
0.2150
0.2150
2,158,041
-0.04(-15.69%)
Sep 23, 2019
0.2700
0.2700
0.2500
0.2550
669,381
-0.02(-7.27%)
Sep 20, 2019
0.2800
0.2800
0.2630
0.2750
839,087
-0.01(-1.79%)
Sep 19, 2019
0.2950
0.2950
0.2700
0.2800
1,647,474
-0.02(-6.67%)
Sep 18, 2019
0.3350
0.3450
0.2980
0.3000
1,381,109
-0.03(-9.09%)
Sep 17, 2019
0.2850
0.3300
0.2800
0.3300
1,422,929
+0.05(+17.86%)
Sep 16, 2019
0.2700
0.2800
0.2600
0.2800
378,075
+0.02(+5.66%)
Sep 13, 2019
0.2600
0.2650
0.2550
0.2650
311,396
+0.00(+0.00%)
Sep 12, 2019
0.2600
0.2650
0.2550
0.2650
151,902
+0.00(+0.00%)
Sep 11, 2019
0.2650
0.2700
0.2500
0.2650
414,137
-0.01(-1.85%)
Sep 10, 2019
0.2500
0.2700
0.2450
0.2700
535,884
+0.02(+8.00%)
Sep 09, 2019
0.2500
0.2550
0.2500
0.2500
209,418
+0.01(+2.04%)
Sep 06, 2019
0.2550
0.2600
0.2400
0.2450
601,939
-0.01(-3.92%)
Sep 05, 2019
0.2600
0.2600
0.2500
0.2550
155,586
+0.00(+0.00%)
Sep 04, 2019
0.2650
0.2700
0.2500
0.2550
641,139
-0.01(-4.85%)
Sep 03, 2019
0.2600
0.2800
0.2600
0.2680
573,964
+0.02(+7.20%)
Aug 30, 2019
0.2500
0.2500
0.2500
0
+0.01(+2.04%)
Aug 29, 2019
0.2450
0.2550
0.2450
0.2450
604,645
+0.00(+0.00%)
Aug 28, 2019
0.2700
0.2750
0.2450
0.2450
1,828,011
-0.03(-9.26%)
Aug 27, 2019
0.2750
0.2800
0.2700
0.2700
228,409
-0.01(-1.82%)
Aug 26, 2019
0.2800
0.2850
0.2700
0.2750
292,202
-0.01(-1.79%)
Aug 23, 2019
0.2750
0.2850
0.2750
0.2800
341,012
+0.00(+0.00%)
Aug 22, 2019
0.2800
0.2800
0.2750
0.2800
1,134,842
-0.01(-3.45%)
Aug 21, 2019
0.2900
0.2950
0.2750
0.2900
775,011
-0.01(-1.69%)
Aug 20, 2019
0.3050
0.3150
0.2950
0.2950
406,153
-0.01(-3.28%)
Aug 19, 2019
0.3250
0.3250
0.3000
0.3050
625,227
-0.01(-3.17%)
Aug 16, 2019
0.3150
0.3250
0.3150
0.3150
355,674
-0.01(-1.56%)
Aug 15, 2019
0.3250
0.3300
0.3150
0.3200
249,706
-0.01(-3.03%)
Aug 14, 2019
0.3300
0.3400
0.3300
0.3300
654,269
+0.01(+3.13%)
Aug 13, 2019
0.3200
0.3400
0.3200
0.3200
1,221,255
-0.01(-1.54%)
Aug 12, 2019
0.3600
0.3600
0.3200
0.3250
585,564
-0.03(-8.45%)
Aug 09, 2019
0.3700
0.3700
0.3550
0.3550
448,422
-0.01(-2.74%)
Aug 08, 2019
0.4000
0.4000
0.3650
0.3650
433,974
-0.04(-9.88%)
Aug 07, 2019
0.4000
0.4250
0.3950
0.4050
1,221,424
+0.02(+3.85%)
Aug 06, 2019
0.3500
0.4050
0.3500
0.3900
1,247,517
+0.05(+14.71%)
Aug 02, 2019
0.3400
0.3400
0.3400
0
+0.02(+6.25%)
Aug 01, 2019
0.3250
0.3350
0.3200
0.3200
372,797
-0.01(-3.03%)
Jul 31, 2019
0.3200
0.3500
0.3200
0.3300
637,152
+0.02(+4.76%)
Jul 30, 2019
0.3100
0.3200
0.3050
0.3150
316,658
-0.01(-1.56%)
Jul 29, 2019
0.3350
0.3400
0.3000
0.3200
1,271,691
-0.02(-5.88%)
Jul 26, 2019
0.3350
0.3450
0.3300
0.3400
328,578
+0.01(+3.03%)
Jul 25, 2019
0.3300
0.3400
0.3300
0.3300
325,596
+0.01(+1.54%)
Jul 24, 2019
0.3300
0.3400
0.3200
0.3250
748,235
-0.02(-4.41%)
Jul 23, 2019
0.3600
0.3600
0.3300
0.3400
1,551,691
-0.03(-8.11%)
Jul 22, 2019
0.3900
0.3900
0.3600
0.3700
758,489
-0.02(-3.90%)
Jul 19, 2019
0.3900
0.4050
0.3800
0.3850
587,243
-0.01(-1.28%)
Jul 18, 2019
0.4000
0.4100
0.3850
0.3900
584,989
-0.02(-4.88%)
Jul 17, 2019
0.3650
0.4200
0.3600
0.4100
1,031,968
+0.02(+5.13%)
Jul 16, 2019
0.4450
0.4500
0.3850
0.3900
1,372,090
-0.06(-13.33%)
Jul 15, 2019
0.4550
0.4550
0.4350
0.4500
489,485
-0.02(-4.26%)
Jul 12, 2019
0.4700
0.4800
0.4600
0.4700
834,074
+0.01(+3.30%)
Jul 11, 2019
0.4550
0.4800
0.4550
0.4550
597,346
-0.02(-5.21%)
Jul 10, 2019
0.4750
0.4850
0.4550
0.4800
1,280,200
-0.01(-1.03%)
Jul 09, 2019
0.4650
0.4900
0.4650
0.4850
502,239
+0.02(+4.30%)
Jul 08, 2019
0.4950
0.5030
0.4650
0.4650
904,343
-0.02(-4.12%)
Jul 05, 2019
0.4900
0.4950
0.4800
0.4850
362,321
-0.01(-1.02%)
Jul 04, 2019
0.4950
0.5000
0.4850
0.4900
336,505
+0.01(+1.03%)
Jul 03, 2019
0.5100
0.5200
0.4850
0.4850
685,951
-0.02(-3.96%)
Jul 02, 2019
0.4950
0.5200
0.4850
0.5050
3,071,166
+0.04(+7.45%)
Jun 28, 2019
0.4700
0.4700
0.4700
0
+0.02(+4.44%)
Jun 27, 2019
0.4850
0.4900
0.4450
0.4500
2,672,488
-0.06(-11.76%)
Jun 26, 2019
0.5100
0.5200
0.4850
0.5100
3,468,366
+0.03(+5.15%)
Jun 25, 2019
0.4950
0.5100
0.4800
0.4850
997,480
-0.02(-3.00%)
Jun 24, 2019
0.5000
0.5200
0.4900
0.5000
861,475
+0.02(+4.17%)
Jun 21, 2019
0.4750
0.4900
0.4650
0.4800
906,741
+0.01(+3.23%)
Jun 20, 2019
0.4850
0.4900
0.4550
0.4650
978,718
-0.01(-2.11%)
Jun 19, 2019
0.4950
0.4950
0.4650
0.4750
937,203
-0.02(-4.04%)
Jun 18, 2019
0.5000
0.5000
0.4850
0.4950
422,521
-0.01(-1.00%)
Jun 17, 2019
0.5300
0.5400
0.4900
0.5000
885,216
+0.01(+1.01%)
Jun 14, 2019
0.5100
0.5100
0.4900
0.4950
714,909
+0.01(+1.02%)
Jun 13, 2019
0.5000
0.5100
0.4900
0.4900
187,626
+0.00(+0.00%)
Jun 12, 2019
0.4950
0.5100
0.4900
0.4900
487,687
+0.01(+1.03%)
Jun 11, 2019
0.4900
0.4950
0.4800
0.4850
330,155
-0.02(-3.00%)
Jun 10, 2019
0.5100
0.5200
0.4900
0.5000
278,663
-0.01(-1.96%)
Jun 07, 2019
0.5000
0.5200
0.4850
0.5100
439,439
+0.03(+5.15%)
Jun 06, 2019
0.5100
0.5300
0.4850
0.4850
421,735
-0.03(-4.90%)
Jun 05, 2019
0.4850
0.5300
0.4850
0.5100
857,834
+0.04(+7.37%)
Jun 04, 2019
0.4800
0.4900
0.4650
0.4750
838,907
-0.03(-5.00%)
Jun 03, 2019
0.5500
0.5600
0.4900
0.5000
1,250,471
-0.06(-10.71%)
May 31, 2019
0.5700
0.5900
0.5400
0.5600
581,721
-0.01(-1.75%)
May 30, 2019
0.5900
0.6200
0.5700
0.5700
698,795
-0.01(-1.72%)
May 29, 2019
0.6100
0.6200
0.5800
0.5800
492,902
-0.03(-4.92%)
May 28, 2019
0.6200
0.6300
0.5900
0.6100
1,064,893
-0.01(-1.61%)
May 27, 2019
0.6500
0.6700
0.6200
0.6200
2,070,086
+0.00(+0.00%)
May 24, 2019
0.6000
0.6300
0.5800
0.6200
1,538,139
+0.04(+6.90%)
May 23, 2019
0.5800
0.5900
0.5600
0.5800
725,510
-0.01(-1.69%)
May 22, 2019
0.6100
0.6200
0.5900
0.5900
904,985
-0.05(-7.81%)
May 21, 2019
0.6500
0.6500
0.6100
0.6400
2,036,266
+0.06(+10.34%)
May 17, 2019
0.5800
0.5800
0.5800
0
-0.02(-3.33%)
May 16, 2019
0.6300
0.6500
0.5800
0.6000
1,358,694
-0.03(-4.76%)
May 15, 2019
0.6100
0.6600
0.6000
0.6300
2,376,441
+0.05(+8.62%)
May 14, 2019
0.6500
0.7200
0.5800
0.5800
5,772,931
-0.05(-7.94%)
May 13, 2019
0.6100
0.6300
0.5900
0.6300
2,420,416
+0.08(+14.55%)
May 10, 2019
0.5600
0.5600
0.5300
0.5500
1,282,966
+0.01(+1.85%)
May 09, 2019
0.5600
0.5800
0.5300
0.5400
733,502
-0.01(-1.82%)
May 08, 2019
0.5200
0.5600
0.5100
0.5500
806,824
+0.04(+7.84%)
May 07, 2019
0.5600
0.6000
0.5100
0.5100
1,811,073
-0.03(-5.56%)
May 06, 2019
0.5000
0.5400
0.5000
0.5400
534,675
+0.02(+3.85%)
May 03, 2019
0.5000
0.5300
0.4900
0.5200
1,296,882
+0.05(+10.64%)
May 02, 2019
0.4900
0.4900
0.4500
0.4700
859,148
-0.01(-2.08%)
May 01, 2019
0.4800
0.5000
0.4750
0.4800
539,009
+0.00(+0.00%)
Apr 30, 2019
0.4800
0.5000
0.4750
0.4800
621,363
+0.01(+1.05%)
Apr 29, 2019
0.5000
0.5300
0.4700
0.4750
1,677,949
-0.04(-6.86%)
Apr 26, 2019
0.4800
0.5100
0.4650
0.5100
1,071,458
+0.01(+2.00%)
Apr 25, 2019
0.4900
0.5400
0.4750
0.5000
2,073,210
+0.01(+2.04%)
Apr 24, 2019
0.5500
0.5500
0.4800
0.4900
4,565,975
-0.08(-14.04%)
Apr 23, 2019
0.6300
0.6500
0.5600
0.5700
6,925,436
-0.18(-24.00%)
Apr 22, 2019
0.7500
0.7500
0.7500
0.7500
58,841
+0.01(+1.35%)
Apr 18, 2019
0.7400
0.7400
0.7400
0
+0.01(+1.37%)
Apr 17, 2019
0.7600
0.7600
0.7300
0.7300
720,514
-0.03(-3.95%)
Apr 16, 2019
0.7000
0.7600
0.7000
0.7600
799,318
+0.05(+7.04%)
Apr 15, 2019
0.7600
0.7700
0.6900
0.7100
1,808,133
-0.03(-4.05%)
Apr 12, 2019
0.7300
0.7600
0.7200
0.7400
1,011,462
+0.02(+2.78%)
Apr 11, 2019
0.7200
0.7500
0.7000
0.7200
2,290,583
-0.08(-10.00%)
Apr 10, 2019
0.7300
0.8200
0.7300
0.8000
3,137,314
+0.10(+14.29%)
Apr 09, 2019
0.7200
0.7500
0.6900
0.7000
2,340,157
-0.06(-7.89%)
Apr 08, 2019
0.6800
0.7600
0.6700
0.7600
3,077,457
+0.11(+16.92%)
Apr 05, 2019
0.6300
0.6500
0.6300
0.6500
589,194
+0.03(+4.84%)
Apr 04, 2019
0.6400
0.6500
0.6100
0.6200
1,647,434
-0.05(-7.46%)
Apr 03, 2019
0.6600
0.6700
0.6300
0.6700
2,688,605
+0.05(+8.06%)
Apr 02, 2019
0.6100
0.6600
0.5900
0.6200
3,598,883
+0.09(+16.98%)
Apr 01, 2019
0.5400
0.5400
0.5200
0.5300
432,912
-0.01(-1.85%)
Mar 29, 2019
0.5200
0.5400
0.5200
0.5400
593,787
+0.04(+8.00%)
Mar 28, 2019
0.5100
0.5200
0.5000
0.5000
500,899
-0.01(-1.96%)
Mar 27, 2019
0.5200
0.5200
0.4900
0.5100
918,333
+0.03(+6.25%)
Mar 26, 2019
0.4850
0.5000
0.4650
0.4800
1,064,540
+0.00(+0.00%)
Mar 25, 2019
0.5200
0.5200
0.4800
0.4800
673,725
-0.04(-7.69%)
Mar 22, 2019
0.5400
0.5400
0.5000
0.5200
801,424
-0.01(-1.89%)
Mar 21, 2019
0.5600
0.5600
0.5100
0.5300
661,681
-0.02(-3.64%)
Mar 20, 2019
0.5400
0.5500
0.5400
0.5500
494,100
+0.01(+1.85%)
Mar 19, 2019
0.5400
0.5400
0.5200
0.5400
460,164
+0.01(+1.89%)
Mar 18, 2019
0.5300
0.5400
0.5100
0.5300
976,049
+0.02(+3.92%)
Mar 15, 2019
0.4750
0.5100
0.4750
0.5100
1,008,383
+0.04(+8.51%)
Mar 14, 2019
0.4750
0.4800
0.4650
0.4700
239,218
-0.01(-2.08%)
Mar 13, 2019
0.4850
0.4900
0.4700
0.4800
354,845
+0.01(+1.05%)
Mar 12, 2019
0.5000
0.5000
0.4750
0.4750
761,547
-0.02(-4.04%)
Mar 11, 2019
0.4850
0.4950
0.4700
0.4950
520,563
+0.01(+1.02%)
Mar 08, 2019
0.4950
0.4950
0.4800
0.4900
475,568
+0.02(+3.16%)
Mar 07, 2019
0.4800
0.4950
0.4750
0.4750
749,255
-0.01(-2.06%)
Mar 06, 2019
0.4900
0.5200
0.4750
0.4850
652,488
+0.01(+2.11%)
Mar 05, 2019
0.4600
0.4900
0.4550
0.4750
952,140
+0.03(+7.95%)
Mar 04, 2019
0.4700
0.4700
0.4250
0.4400
1,570,453
-0.05(-11.11%)
Mar 01, 2019
0.4900
0.5100
0.4900
0.4950
562,014
+0.01(+1.02%)
Feb 28, 2019
0.4950
0.5100
0.4850
0.4900
797,572
+0.01(+2.08%)
Feb 27, 2019
0.5000
0.5100
0.4800
0.4800
681,783
-0.02(-4.00%)
Feb 26, 2019
0.5200
0.5300
0.5000
0.5000
733,646
-0.03(-5.66%)
Feb 25, 2019
0.5000
0.5400
0.4800
0.5300
1,443,273
-0.01(-1.85%)
Feb 22, 2019
0.5300
0.5500
0.5300
0.5400
1,051,258
+0.02(+3.85%)
Feb 21, 2019
0.5300
0.5300
0.5000
0.5200
1,230,329
-0.02(-3.70%)
Feb 20, 2019
0.4750
0.5500
0.4750
0.5400
2,497,663
+0.05(+10.20%)
Feb 19, 2019
0.4750
0.5000
0.4650
0.4900
3,491,987
+0.08(+19.51%)
Feb 15, 2019
0.4100
0.4100
0.4100
0
+0.00(+1.23%)
Feb 14, 2019
0.3800
0.4300
0.3750
0.4050
937,336
+0.01(+2.53%)
Feb 13, 2019
0.4200
0.4200
0.3800
0.3950
1,183,446
-0.02(-4.82%)
Feb 12, 2019
0.4000
0.4350
0.3850
0.4150
1,721,855
+0.02(+6.41%)
Feb 11, 2019
0.4150
0.4150
0.3850
0.3900
1,014,487
-0.02(-6.02%)
Feb 08, 2019
0.3550
0.4150
0.3550
0.4150
3,141,641
+0.06(+16.90%)
Feb 07, 2019
0.3550
0.3550
0.3450
0.3550
234,634
+0.01(+2.90%)
Feb 06, 2019
0.3500
0.3550
0.3400
0.3450
388,390
-0.02(-4.17%)
Feb 05, 2019
0.3500
0.3600
0.3400
0.3600
466,423
+0.00(+0.00%)
Feb 04, 2019
0.3750
0.3800
0.3500
0.3600
604,294
-0.02(-4.00%)
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.