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
Dmg Blockchain Solutions Inc
(TSV:
DMGI
)
0.5300
+0.0200 (+3.92%)
Streaming Delayed Price
Updated: 3:59 PM EDT, May 17, 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
0.5200
0.5500
0.5000
0.5100
658,188
-0.02(-3.77%)
Jan 30, 2024
0.5700
0.5700
0.5300
0.5300
354,443
-0.03(-5.36%)
Jan 29, 2024
0.5500
0.5900
0.5200
0.5600
1,040,667
+0.02(+3.70%)
Jan 26, 2024
0.4800
0.5400
0.4800
0.5400
1,168,048
+0.08(+16.13%)
Jan 25, 2024
0.4600
0.4700
0.4500
0.4650
297,138
+0.01(+1.09%)
Jan 24, 2024
0.4650
0.4900
0.4550
0.4600
357,716
+0.01(+2.22%)
Jan 23, 2024
0.4400
0.4600
0.4300
0.4500
393,885
-0.01(-1.10%)
Jan 22, 2024
0.4500
0.4800
0.4350
0.4550
655,954
-0.01(-3.19%)
Jan 19, 2024
0.4500
0.4750
0.4100
0.4700
1,773,813
+0.01(+2.17%)
Jan 18, 2024
0.5300
0.5600
0.4400
0.4600
1,623,002
-0.06(-11.54%)
Jan 17, 2024
0.5200
0.5300
0.5200
0.5200
221,742
-0.02(-3.70%)
Jan 16, 2024
0.5300
0.5500
0.5000
0.5400
805,371
+0.00(+0.00%)
Jan 15, 2024
0.5400
0.5500
0.5200
0.5400
556,597
-0.01(-1.82%)
Jan 12, 2024
0.6200
0.6200
0.5200
0.5500
2,049,444
-0.07(-11.29%)
Jan 11, 2024
0.7200
0.7500
0.6200
0.6200
2,440,079
-0.05(-7.46%)
Jan 10, 2024
0.6700
0.7200
0.6400
0.6700
2,022,467
-0.02(-2.90%)
Jan 09, 2024
0.7200
0.7300
0.6800
0.6900
634,212
-0.03(-4.17%)
Jan 08, 2024
0.7000
0.7700
0.6700
0.7200
2,637,935
+0.03(+4.35%)
Jan 05, 2024
0.7000
0.7000
0.6600
0.6900
1,465,227
-0.01(-1.43%)
Jan 04, 2024
0.7000
0.7500
0.6800
0.7000
1,305,257
+0.02(+2.94%)
Jan 03, 2024
0.6000
0.6900
0.5900
0.6800
1,950,679
+0.01(+1.49%)
Jan 02, 2024
0.7300
0.7400
0.6600
0.6700
1,973,736
+0.06(+9.84%)
Dec 29, 2023
0.6100
0
-0.09(-12.86%)
Dec 28, 2023
0.7400
0.7500
0.6900
0.7000
1,558,923
-0.07(-9.09%)
Dec 27, 2023
0.7000
0.7700
0.6800
0.7700
3,537,402
+0.12(+18.46%)
Dec 22, 2023
0.6500
0
+0.13(+25.00%)
Dec 21, 2023
0.5300
0.5400
0.4950
0.5200
1,903,947
+0.01(+1.96%)
Dec 20, 2023
0.4500
0.5500
0.4500
0.5100
3,748,895
+0.09(+21.43%)
Dec 19, 2023
0.4650
0.4700
0.4200
0.4200
1,091,757
-0.03(-5.62%)
Dec 18, 2023
0.3950
0.4500
0.3950
0.4450
584,949
+0.04(+9.88%)
Dec 15, 2023
0.4000
0.4100
0.3750
0.4050
312,882
+0.00(+0.00%)
Dec 14, 2023
0.3950
0.4200
0.3800
0.4050
578,346
+0.03(+6.58%)
Dec 13, 2023
0.3500
0.4000
0.3500
0.3800
1,041,133
+0.04(+10.14%)
Dec 12, 2023
0.3550
0.3550
0.3300
0.3450
947,785
+0.00(+0.00%)
Dec 11, 2023
0.3850
0.3900
0.3400
0.3450
1,120,092
-0.07(-15.85%)
Dec 08, 2023
0.4300
0.4400
0.4000
0.4100
1,391,875
-0.02(-4.65%)
Dec 07, 2023
0.4200
0.4550
0.4200
0.4300
757,977
+0.01(+2.38%)
Dec 06, 2023
0.4750
0.4750
0.4200
0.4200
1,318,170
-0.04(-8.70%)
Dec 05, 2023
0.4600
0.5100
0.4600
0.4600
1,832,836
-0.01(-1.08%)
Dec 04, 2023
0.4600
0.4800
0.4300
0.4650
1,017,300
+0.06(+13.41%)
Dec 01, 2023
0.3800
0.4150
0.3800
0.4100
892,981
+0.03(+9.33%)
Nov 30, 2023
0.3800
0.3800
0.3750
0.3750
85,922
-0.01(-2.60%)
Nov 29, 2023
0.3850
0.3900
0.3750
0.3850
261,726
+0.01(+1.32%)
Nov 28, 2023
0.3650
0.3850
0.3500
0.3800
424,738
+0.03(+7.04%)
Nov 27, 2023
0.3700
0.3750
0.3500
0.3550
343,896
-0.02(-5.33%)
Nov 24, 2023
0.3800
0.3950
0.3750
0.3750
157,300
-0.01(-1.32%)
Nov 23, 2023
0.3700
0.3800
0.3700
0.3800
19,885
-0.01(-1.30%)
Nov 22, 2023
0.3650
0.3850
0.3600
0.3850
96,871
+0.02(+4.05%)
Nov 21, 2023
0.3800
0.3850
0.3600
0.3700
182,729
-0.01(-1.33%)
Nov 20, 2023
0.3800
0.3850
0.3600
0.3750
69,975
+0.00(+0.00%)
Nov 17, 2023
0.3850
0.3850
0.3650
0.3750
134,459
-0.01(-1.32%)
Nov 16, 2023
0.3850
0.3850
0.3600
0.3800
266,481
-0.01(-1.30%)
Nov 15, 2023
0.3600
0.3900
0.3500
0.3850
342,163
+0.04(+10.00%)
Nov 14, 2023
0.3600
0.3600
0.3350
0.3500
287,829
-0.01(-1.41%)
Nov 13, 2023
0.3750
0.3750
0.3500
0.3550
118,473
-0.02(-4.05%)
Nov 10, 2023
0.3750
0.3750
0.3700
0.3700
111,369
-0.01(-1.33%)
Nov 09, 2023
0.3950
0.4250
0.3600
0.3750
1,251,394
+0.00(+0.00%)
Nov 08, 2023
0.3700
0.3800
0.3700
0.3750
138,075
+0.00(+0.00%)
Nov 07, 2023
0.3500
0.3750
0.3500
0.3750
93,719
+0.02(+5.63%)
Nov 06, 2023
0.3750
0.3800
0.3500
0.3550
256,421
-0.01(-1.39%)
Nov 03, 2023
0.3750
0.3900
0.3600
0.3600
249,934
-0.03(-7.69%)
Nov 02, 2023
0.3800
0.3900
0.3600
0.3900
285,565
+0.02(+4.00%)
Nov 01, 2023
0.3600
0.3750
0.3550
0.3750
116,632
+0.02(+5.63%)
Oct 31, 2023
0.3700
0.3800
0.3550
0.3550
100,163
-0.03(-6.58%)
Oct 30, 2023
0.3600
0.3950
0.3450
0.3800
437,225
+0.04(+13.43%)
Oct 27, 2023
0.3400
0.3550
0.3300
0.3350
262,862
-0.01(-1.47%)
Oct 26, 2023
0.3750
0.3750
0.3350
0.3400
654,887
-0.03(-8.11%)
Oct 25, 2023
0.3800
0.4100
0.3650
0.3700
796,851
+0.01(+2.78%)
Oct 24, 2023
0.3800
0.4000
0.3550
0.3600
1,050,964
+0.02(+5.88%)
Oct 23, 2023
0.3000
0.3450
0.2950
0.3400
749,665
+0.05(+15.25%)
Oct 20, 2023
0.2950
0.3050
0.2850
0.2950
188,923
+0.00(+0.00%)
Oct 19, 2023
0.2750
0.2950
0.2650
0.2950
203,471
+0.03(+11.32%)
Oct 18, 2023
0.2850
0.2850
0.2650
0.2650
54,693
-0.02(-5.36%)
Oct 17, 2023
0.2900
0.3000
0.2800
0.2800
426,807
-0.01(-3.45%)
Oct 16, 2023
0.2500
0.2950
0.2500
0.2900
632,983
+0.04(+18.37%)
Oct 13, 2023
0.2400
0.2450
0.2300
0.2450
174,361
+0.01(+4.26%)
Oct 12, 2023
0.2400
0.2450
0.2300
0.2350
157,462
-0.01(-2.08%)
Oct 11, 2023
0.2400
0.2450
0.2350
0.2400
531,620
-0.02(-7.69%)
Oct 10, 2023
0.2700
0.2700
0.2600
0.2600
178,738
-0.02(-7.14%)
Oct 06, 2023
0.2800
0
+0.02(+7.69%)
Oct 05, 2023
0.2600
0.2600
0.2550
0.2600
112,807
+0.00(+0.00%)
Oct 04, 2023
0.2600
0.2650
0.2600
0.2600
91,916
+0.01(+1.96%)
Oct 03, 2023
0.2800
0.2800
0.2550
0.2550
433,415
-0.03(-10.53%)
Oct 02, 2023
0.3100
0.3100
0.2750
0.2850
606,370
+0.01(+5.56%)
Sep 29, 2023
0.2800
0.2800
0.2700
0.2700
159,935
-0.01(-1.82%)
Sep 28, 2023
0.2750
0.2900
0.2700
0.2750
398,289
-0.01(-1.79%)
Sep 27, 2023
0.2700
0.2800
0.2650
0.2800
74,936
+0.01(+3.70%)
Sep 26, 2023
0.2800
0.2800
0.2650
0.2700
52,570
+0.00(+0.00%)
Sep 25, 2023
0.2700
0.2750
0.2700
0.2700
64,183
+0.01(+1.89%)
Sep 22, 2023
0.2800
0.2800
0.2650
0.2650
61,230
-0.02(-5.36%)
Sep 21, 2023
0.2750
0.2800
0.2650
0.2800
210,728
-0.00(-1.75%)
Sep 20, 2023
0.2850
0.2850
0.2750
0.2850
66,200
+0.00(+1.79%)
Sep 19, 2023
0.2800
0.2900
0.2800
0.2800
482,237
+0.00(+0.00%)
Sep 18, 2023
0.3000
0.3050
0.2800
0.2800
766,514
-0.01(-5.08%)
Sep 15, 2023
0.3000
0.3000
0.2800
0.2950
164,355
-0.01(-1.67%)
Sep 14, 2023
0.2950
0.3000
0.2900
0.3000
257,021
+0.02(+5.26%)
Sep 13, 2023
0.2950
0.2950
0.2800
0.2850
203,137
+0.00(+0.00%)
Sep 12, 2023
0.3000
0.3100
0.2800
0.2850
431,252
+0.00(+0.00%)
Sep 11, 2023
0.3000
0.3000
0.2850
0.2850
220,841
-0.02(-5.00%)
Sep 08, 2023
0.3200
0.3200
0.3000
0.3000
179,717
-0.02(-6.25%)
Sep 07, 2023
0.3100
0.3300
0.3000
0.3200
185,120
+0.01(+3.23%)
Sep 06, 2023
0.3150
0.3150
0.3000
0.3100
235,835
-0.01(-3.13%)
Sep 05, 2023
0.3100
0.3200
0.3000
0.3200
121,114
+0.02(+4.92%)
Sep 01, 2023
0.3050
0
-0.01(-1.61%)
Aug 31, 2023
0.3400
0.3400
0.3050
0.3100
216,480
-0.02(-6.06%)
Aug 30, 2023
0.3500
0.3500
0.3100
0.3300
200,311
-0.02(-7.04%)
Aug 29, 2023
0.3050
0.3600
0.3000
0.3550
517,388
+0.05(+18.33%)
Aug 28, 2023
0.2950
0.3050
0.2950
0.3000
128,050
+0.00(+0.00%)
Aug 25, 2023
0.2950
0.3000
0.2900
0.3000
56,727
+0.02(+5.26%)
Aug 24, 2023
0.3200
0.3200
0.2850
0.2850
398,734
-0.04(-12.31%)
Aug 23, 2023
0.2950
0.3350
0.2850
0.3250
766,152
+0.02(+6.56%)
Aug 22, 2023
0.3150
0.3150
0.2950
0.3050
349,358
-0.01(-3.17%)
Aug 21, 2023
0.3300
0.3350
0.3150
0.3150
307,292
-0.03(-10.00%)
Aug 18, 2023
0.3150
0.3500
0.3150
0.3500
203,206
+0.01(+2.94%)
Aug 17, 2023
0.3800
0.3800
0.3300
0.3400
465,808
-0.04(-10.53%)
Aug 16, 2023
0.3850
0.3900
0.3750
0.3800
103,590
-0.02(-5.00%)
Aug 15, 2023
0.4100
0.4200
0.3900
0.4000
115,304
-0.01(-2.44%)
Aug 14, 2023
0.4250
0.4500
0.4100
0.4100
201,530
-0.02(-4.65%)
Aug 11, 2023
0.4250
0.4400
0.4200
0.4300
15,726
+0.01(+1.18%)
Aug 10, 2023
0.4550
0.4550
0.4250
0.4250
90,450
-0.03(-6.59%)
Aug 09, 2023
0.4550
0.4600
0.4300
0.4550
180,865
+0.01(+1.11%)
Aug 08, 2023
0.4300
0.4550
0.4100
0.4500
229,081
+0.03(+7.14%)
Aug 04, 2023
0.4200
0
-0.01(-2.33%)
Aug 03, 2023
0.4300
0.4400
0.4200
0.4300
97,049
-0.01(-1.15%)
Aug 02, 2023
0.4500
0.4550
0.4350
0.4350
365,251
+0.00(+0.00%)
Aug 01, 2023
0.4300
0.4400
0.4000
0.4350
431,609
+0.00(+0.00%)
Jul 31, 2023
0.4500
0.4550
0.4350
0.4350
150,024
+0.00(+0.00%)
Jul 28, 2023
0.4400
0.4700
0.4350
0.4350
181,087
+0.01(+1.16%)
Jul 27, 2023
0.4700
0.4850
0.4300
0.4300
328,238
-0.04(-7.53%)
Jul 26, 2023
0.4500
0.4700
0.4450
0.4650
75,598
+0.02(+4.49%)
Jul 25, 2023
0.4450
0.4600
0.4400
0.4450
330,948
+0.01(+1.14%)
Jul 24, 2023
0.4750
0.4950
0.4350
0.4400
945,213
-0.08(-15.38%)
Jul 21, 2023
0.4850
0.5300
0.4800
0.5200
421,938
+0.04(+7.22%)
Jul 20, 2023
0.5300
0.5400
0.4800
0.4850
461,223
-0.04(-7.62%)
Jul 19, 2023
0.5100
0.5300
0.5100
0.5250
280,846
+0.01(+0.96%)
Jul 18, 2023
0.4800
0.5300
0.4700
0.5200
607,185
+0.04(+8.33%)
Jul 17, 2023
0.4700
0.5400
0.4700
0.4800
1,252,808
+0.00(+0.00%)
Jul 14, 2023
0.5400
0.5400
0.4750
0.4800
889,637
-0.05(-9.43%)
Jul 13, 2023
0.3850
0.5700
0.3800
0.5300
2,333,957
+0.15(+39.47%)
Jul 12, 2023
0.4100
0.4200
0.3750
0.3800
746,091
-0.01(-2.56%)
Jul 11, 2023
0.3400
0.3950
0.3400
0.3900
889,600
+0.05(+16.42%)
Jul 10, 2023
0.3300
0.3400
0.3250
0.3350
138,150
-0.01(-1.47%)
Jul 07, 2023
0.3250
0.3450
0.3250
0.3400
289,028
+0.01(+3.03%)
Jul 06, 2023
0.3500
0.3500
0.3250
0.3300
319,297
-0.01(-4.35%)
Jul 05, 2023
0.3350
0.3450
0.3250
0.3450
251,269
+0.00(+1.47%)
Jul 04, 2023
0.3250
0.3400
0.3250
0.3400
303,138
+0.03(+7.94%)
Jun 30, 2023
0.3150
0
+0.00(+0.00%)
Jun 29, 2023
0.3200
0.3200
0.3050
0.3150
156,124
-0.01(-1.56%)
Jun 28, 2023
0.3100
0.3200
0.3100
0.3200
197,167
-0.01(-1.54%)
Jun 27, 2023
0.3200
0.3250
0.3100
0.3250
178,761
+0.02(+6.56%)
Jun 26, 2023
0.3200
0.3250
0.3050
0.3050
136,160
-0.02(-6.15%)
Jun 23, 2023
0.3100
0.3250
0.2950
0.3250
407,476
+0.02(+6.56%)
Jun 22, 2023
0.3150
0.3150
0.2950
0.3050
174,256
-0.01(-1.61%)
Jun 21, 2023
0.3050
0.3400
0.3000
0.3100
411,410
+0.02(+6.90%)
Jun 20, 2023
0.2700
0.3050
0.2700
0.2900
289,841
+0.01(+3.57%)
Jun 19, 2023
0.2750
0.2800
0.2750
0.2800
88,274
+0.01(+1.82%)
Jun 16, 2023
0.2600
0.2800
0.2550
0.2750
208,507
+0.02(+5.77%)
Jun 15, 2023
0.2550
0.2600
0.2500
0.2600
31,661
+0.00(+0.00%)
Jun 14, 2023
0.2600
0.2700
0.2550
0.2600
21,517
+0.00(+0.00%)
Jun 13, 2023
0.2750
0.2750
0.2600
0.2600
126,603
-0.01(-3.70%)
Jun 12, 2023
0.2650
0.2700
0.2650
0.2700
42,390
+0.00(+0.00%)
Jun 09, 2023
0.2700
0.2700
0.2650
0.2700
29,108
+0.00(+0.00%)
Jun 08, 2023
0.2650
0.2750
0.2650
0.2700
63,858
+0.00(+0.00%)
Jun 07, 2023
0.2700
0.2800
0.2700
0.2700
50,782
-0.01(-3.57%)
Jun 06, 2023
0.2550
0.2850
0.2500
0.2800
256,684
+0.02(+7.69%)
Jun 05, 2023
0.2700
0.2800
0.2550
0.2600
147,164
-0.01(-3.70%)
Jun 02, 2023
0.2800
0.2800
0.2700
0.2700
42,371
+0.00(+0.00%)
Jun 01, 2023
0.2700
0.2800
0.2650
0.2700
52,083
-0.01(-1.82%)
May 31, 2023
0.2700
0.2750
0.2700
0.2750
35,562
+0.00(+0.00%)
May 30, 2023
0.2800
0.2800
0.2650
0.2750
193,252
+0.00(+0.00%)
May 29, 2023
0.2700
0.2800
0.2700
0.2750
70,015
+0.01(+3.77%)
May 26, 2023
0.2700
0.2750
0.2650
0.2650
103,720
+0.01(+1.92%)
May 25, 2023
0.2650
0.2650
0.2600
0.2600
22,101
-0.01(-1.89%)
May 24, 2023
0.2650
0.2650
0.2650
0.2650
52,199
-0.01(-3.64%)
May 23, 2023
0.2650
0.2750
0.2650
0.2750
57,321
+0.01(+3.77%)
May 19, 2023
0.2650
0
+0.00(+0.00%)
May 18, 2023
0.2600
0.2700
0.2600
0.2650
29,861
-0.01(-1.85%)
May 17, 2023
0.2700
0.2750
0.2600
0.2700
95,103
+0.00(+0.00%)
May 16, 2023
0.2750
0.2750
0.2650
0.2700
25,244
+0.01(+1.89%)
May 15, 2023
0.2700
0.2800
0.2650
0.2650
98,737
-0.01(-1.85%)
May 12, 2023
0.2750
0.2750
0.2600
0.2700
88,782
-0.01(-3.57%)
May 11, 2023
0.2800
0.2850
0.2750
0.2800
262,084
-0.00(-1.75%)
May 10, 2023
0.2800
0.2900
0.2800
0.2850
64,674
+0.00(+1.79%)
May 09, 2023
0.2800
0.2900
0.2800
0.2800
52,883
-0.00(-1.75%)
May 08, 2023
0.2800
0.2850
0.2800
0.2850
78,422
-0.02(-5.00%)
May 05, 2023
0.2950
0.3000
0.2900
0.3000
22,486
+0.01(+3.45%)
May 04, 2023
0.2800
0.2900
0.2800
0.2900
21,698
+0.00(+0.00%)
May 03, 2023
0.3000
0.3000
0.2850
0.2900
63,037
-0.01(-1.69%)
May 02, 2023
0.3050
0.3050
0.2900
0.2950
81,688
+0.00(+0.00%)
May 01, 2023
0.2950
0.3050
0.2950
0.2950
58,497
-0.01(-1.67%)
Apr 28, 2023
0.3000
0.3100
0.3000
0.3000
26,529
-0.01(-3.23%)
Apr 27, 2023
0.3000
0.3150
0.3000
0.3100
73,755
+0.01(+3.33%)
Apr 26, 2023
0.3200
0.3200
0.3000
0.3000
278,273
+0.00(+0.00%)
Apr 25, 2023
0.3000
0.3000
0.2900
0.3000
58,328
-0.01(-1.64%)
Apr 24, 2023
0.3050
0.3050
0.2950
0.3050
156,224
+0.00(+0.00%)
Apr 21, 2023
0.3100
0.3150
0.3000
0.3050
62,589
-0.01(-1.61%)
Apr 20, 2023
0.3150
0.3150
0.3050
0.3100
153,304
-0.01(-3.13%)
Apr 19, 2023
0.3250
0.3250
0.3150
0.3200
140,053
-0.01(-1.54%)
Apr 18, 2023
0.3300
0.3350
0.3200
0.3250
129,978
+0.01(+1.56%)
Apr 17, 2023
0.3250
0.3300
0.3150
0.3200
151,249
-0.02(-4.48%)
Apr 14, 2023
0.3400
0.3450
0.3250
0.3350
426,961
+0.00(+0.00%)
Apr 13, 2023
0.3200
0.3350
0.3150
0.3350
503,525
+0.02(+6.35%)
Apr 12, 2023
0.3300
0.3300
0.3100
0.3150
108,200
-0.01(-1.56%)
Apr 11, 2023
0.3250
0.3400
0.3200
0.3200
463,190
+0.01(+3.23%)
Apr 10, 2023
0.2950
0.3100
0.2900
0.3100
104,822
+0.02(+5.08%)
Apr 06, 2023
0.2950
0
-0.01(-1.67%)
Apr 05, 2023
0.3100
0.3100
0.3000
0.3000
127,671
+0.00(+0.00%)
Apr 04, 2023
0.3050
0.3050
0.3000
0.3000
32,103
-0.01(-3.23%)
Apr 03, 2023
0.3050
0.3150
0.3050
0.3100
93,800
+0.00(+0.00%)
Mar 31, 2023
0.3100
0.3200
0.3100
0.3100
103,501
+0.01(+1.64%)
Mar 30, 2023
0.3150
0.3150
0.3000
0.3050
160,659
-0.01(-3.17%)
Mar 29, 2023
0.3150
0.3300
0.3100
0.3150
118,153
+0.01(+1.61%)
Mar 28, 2023
0.3150
0.3150
0.3050
0.3100
84,883
+0.00(+0.00%)
Mar 27, 2023
0.3300
0.3300
0.3100
0.3100
160,523
-0.01(-3.13%)
Mar 24, 2023
0.3350
0.3350
0.3150
0.3200
139,684
-0.02(-5.88%)
Mar 23, 2023
0.2900
0.3400
0.2900
0.3400
390,033
+0.05(+15.25%)
Mar 22, 2023
0.3400
0.3400
0.2950
0.2950
509,171
-0.03(-9.23%)
Mar 21, 2023
0.3150
0.3400
0.3150
0.3250
369,760
+0.01(+1.56%)
Mar 20, 2023
0.3400
0.3400
0.3200
0.3200
393,590
+0.00(+0.00%)
Mar 17, 2023
0.3150
0.3200
0.3050
0.3200
666,441
+0.03(+8.47%)
Mar 16, 2023
0.2850
0.3000
0.2850
0.2950
47,326
+0.01(+3.51%)
Mar 15, 2023
0.2950
0.2950
0.2800
0.2850
141,951
-0.02(-5.00%)
Mar 14, 2023
0.3150
0.3200
0.2950
0.3000
340,599
+0.02(+7.14%)
Mar 13, 2023
0.2850
0.2950
0.2750
0.2800
210,785
+0.03(+9.80%)
Mar 10, 2023
0.2600
0.2600
0.2500
0.2550
201,377
-0.01(-3.77%)
Mar 09, 2023
0.2800
0.2800
0.2600
0.2650
190,541
-0.02(-7.02%)
Mar 08, 2023
0.2800
0.2900
0.2800
0.2850
35,268
+0.00(+1.79%)
Mar 07, 2023
0.3000
0.3000
0.2800
0.2800
334,854
-0.02(-8.20%)
Mar 06, 2023
0.2900
0.3100
0.2900
0.3050
50,330
+0.01(+3.39%)
Mar 03, 2023
0.3000
0.3050
0.2900
0.2950
190,779
-0.02(-4.84%)
Mar 02, 2023
0.3100
0.3100
0.3000
0.3100
79,544
+0.00(+0.00%)
Mar 01, 2023
0.3250
0.3250
0.3100
0.3100
28,270
-0.01(-3.13%)
Feb 28, 2023
0.3100
0.3250
0.3100
0.3200
71,783
+0.01(+3.23%)
Feb 27, 2023
0.3250
0.3300
0.3100
0.3100
143,495
+0.01(+3.33%)
Feb 24, 2023
0.3200
0.3200
0.3000
0.3000
61,377
-0.03(-7.69%)
Feb 23, 2023
0.3150
0.3250
0.3050
0.3250
44,500
+0.01(+3.17%)
Feb 22, 2023
0.3200
0.3300
0.3100
0.3150
218,870
-0.01(-3.08%)
Feb 21, 2023
0.3400
0.3400
0.3200
0.3250
395,191
-0.01(-2.99%)
Feb 17, 2023
0.3350
0
+0.01(+1.52%)
Feb 16, 2023
0.3600
0.3700
0.3300
0.3300
499,787
-0.02(-7.04%)
Feb 15, 2023
0.3350
0.3600
0.3300
0.3550
558,776
+0.03(+9.23%)
Feb 14, 2023
0.3250
0.3450
0.3050
0.3250
360,910
+0.01(+1.56%)
Feb 13, 2023
0.3150
0.3200
0.3000
0.3200
136,259
+0.02(+4.92%)
Feb 10, 2023
0.2850
0.3200
0.2600
0.3050
695,267
+0.02(+5.17%)
Feb 09, 2023
0.3200
0.3350
0.2750
0.2900
603,466
-0.04(-10.77%)
Feb 08, 2023
0.3350
0.3350
0.3200
0.3250
93,642
-0.02(-4.41%)
Feb 07, 2023
0.3600
0.3650
0.3350
0.3400
489,927
+0.00(+0.00%)
Feb 06, 2023
0.3100
0.3500
0.3050
0.3400
336,559
+0.01(+1.49%)
Feb 03, 2023
0.3600
0.3650
0.3350
0.3350
433,714
-0.02(-6.94%)
Feb 02, 2023
0.3400
0.3950
0.3300
0.3600
1,574,162
+0.03(+10.77%)
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.