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
Clearone Inc
(NQ:
CLRO
)
1.050
-0.030 (-2.78%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 3, 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, 2022
0.1253
0.1388
0.1240
0.1307
410,345
+0.00(+3.19%)
Jan 28, 2022
0.1240
0.1311
0.1213
0.1267
705,192
+0.00(+3.86%)
Jan 27, 2022
0.1310
0.1348
0.1213
0.1220
811,387
-0.01(-6.08%)
Jan 26, 2022
0.1456
0.1456
0.1279
0.1299
1,169,036
-0.01(-9.94%)
Jan 25, 2022
0.1186
0.1550
0.1186
0.1442
11,466,595
+0.03(+23.46%)
Jan 24, 2022
0.1280
0.1280
0.1109
0.1168
2,730,054
-0.01(-10.63%)
Jan 21, 2022
0.1415
0.1429
0.1294
0.1307
3,060,680
-0.01(-9.36%)
Jan 20, 2022
0.1469
0.1496
0.1415
0.1442
771,497
-0.00(-0.93%)
Jan 19, 2022
0.1523
0.1536
0.1442
0.1456
1,391,078
-0.01(-3.57%)
Jan 18, 2022
0.1590
0.1605
0.1496
0.1509
2,020,647
-0.01(-5.09%)
Jan 14, 2022
0.1590
0
-0.02(-10.61%)
Jan 13, 2022
0.1954
0.1954
0.1766
0.1779
1,307,604
-0.01(-7.69%)
Jan 12, 2022
0.1995
0.1995
0.1900
0.1927
1,388,318
-0.00(-0.69%)
Jan 11, 2022
0.1927
0.2102
0.1875
0.1941
5,304,475
+0.00(+2.13%)
Jan 10, 2022
0.1927
0.1941
0.1846
0.1900
1,168,264
+0.00(+2.17%)
Jan 07, 2022
0.1887
0.1900
0.1819
0.1860
1,182,711
-0.01(-3.50%)
Jan 06, 2022
0.1725
0.1954
0.1685
0.1927
10,973,976
+0.02(+11.72%)
Jan 05, 2022
0.1725
0.1752
0.1685
0.1725
1,216,227
+0.00(+0.00%)
Jan 04, 2022
0.1752
0.1752
0.1702
0.1725
688,186
-0.00(-1.54%)
Jan 03, 2022
0.1739
0.1765
0.1712
0.1752
651,717
+0.00(+0.78%)
Dec 31, 2021
0.1739
0.1766
0.1725
0.1739
807,395
+0.00(+0.00%)
Dec 30, 2021
0.1739
0.1792
0.1739
0.1739
325,506
+0.00(+0.00%)
Dec 29, 2021
0.1819
0.1833
0.1725
0.1739
1,211,241
-0.01(-3.01%)
Dec 28, 2021
0.1806
0.1819
0.1739
0.1792
926,314
+0.00(+2.31%)
Dec 27, 2021
0.1806
0.1819
0.1739
0.1752
535,854
-0.00(-2.26%)
Dec 23, 2021
0.1806
0.1806
0.1752
0.1792
672,700
+0.00(+1.53%)
Dec 22, 2021
0.1792
0.1792
0.1752
0.1766
718,222
+0.00(+0.00%)
Dec 21, 2021
0.1792
0.1792
0.1725
0.1766
1,119,523
+0.00(+0.77%)
Dec 20, 2021
0.1712
0.1792
0.1698
0.1752
1,032,717
+0.01(+3.17%)
Dec 17, 2021
0.1779
0.1819
0.1698
0.1698
1,326,792
-0.01(-4.55%)
Dec 16, 2021
0.1779
0.1873
0.1773
0.1779
646,063
-0.00(-0.75%)
Dec 15, 2021
0.1860
0.1860
0.1712
0.1792
1,380,720
-0.00(-1.48%)
Dec 14, 2021
0.1779
0.1846
0.1779
0.1819
521,044
+0.00(+0.00%)
Dec 13, 2021
0.1927
0.1939
0.1779
0.1819
1,116,458
-0.01(-3.57%)
Dec 10, 2021
0.1873
0.1914
0.1833
0.1887
772,706
+0.00(+0.00%)
Dec 09, 2021
0.1900
0.1954
0.1867
0.1887
2,787,433
+0.00(+0.72%)
Dec 08, 2021
0.1846
0.1887
0.1806
0.1873
1,297,758
+0.00(+0.00%)
Dec 07, 2021
0.1819
0.1873
0.1766
0.1873
1,704,416
+0.01(+4.51%)
Dec 06, 2021
0.1752
0.1792
0.1698
0.1792
1,422,858
+0.00(+0.76%)
Dec 03, 2021
0.1819
0.1819
0.1699
0.1779
763,825
-0.00(-0.75%)
Dec 02, 2021
0.1792
0.1807
0.1766
0.1792
651,368
-0.00(-0.75%)
Dec 01, 2021
0.1927
0.1927
0.1792
0.1806
1,717,200
-0.01(-3.60%)
Nov 30, 2021
0.1887
0.1954
0.1792
0.1873
1,212,369
-0.00(-1.42%)
Nov 29, 2021
0.1941
0.1954
0.1846
0.1900
827,243
+0.00(+0.00%)
Nov 26, 2021
0.1887
0.1947
0.1873
0.1900
593,574
-0.01(-3.42%)
Nov 24, 2021
0.1873
0.1981
0.1846
0.1968
2,071,526
+0.01(+5.04%)
Nov 23, 2021
0.1833
0.1887
0.1792
0.1873
1,940,467
+0.01(+2.96%)
Nov 22, 2021
0.1873
0.1873
0.1792
0.1819
915,303
+0.00(+0.00%)
Nov 19, 2021
0.1806
0.1900
0.1766
0.1819
3,082,710
+0.00(+0.00%)
Nov 18, 2021
0.1860
0.1833
0.1806
0.1819
2,449,580
-0.00(-1.46%)
Nov 17, 2021
0.1833
0.1900
0.1779
0.1846
2,486,353
+0.00(+0.74%)
Nov 16, 2021
0.1873
0.1900
0.1752
0.1833
2,770,641
-0.00(-2.16%)
Nov 15, 2021
0.1819
0.1900
0.1691
0.1873
6,748,058
+0.01(+5.30%)
Nov 12, 2021
0.1887
0.1887
0.1752
0.1779
2,323,849
-0.01(-4.35%)
Nov 11, 2021
0.1887
0.1941
0.1833
0.1860
1,562,576
-0.00(-2.13%)
Nov 10, 2021
0.2008
0.1900
2,153,561
-0.01(-6.00%)
Nov 09, 2021
0.2049
0.2102
0.1995
0.2022
1,053,886
-0.00(-1.32%)
Nov 08, 2021
0.2035
0.2089
0.2008
0.2049
1,817,511
+0.00(+1.33%)
Nov 05, 2021
0.2116
0.2129
0.2022
0.2022
2,089,474
-0.01(-5.06%)
Nov 04, 2021
0.2156
0.2237
0.2035
0.2129
12,275,044
+0.01(+3.95%)
Nov 03, 2021
0.2102
0.2102
0.1981
0.2049
2,179,367
-0.00(-1.94%)
Nov 02, 2021
0.2143
0.2156
0.2049
0.2089
1,095,237
-0.00(-1.27%)
Nov 01, 2021
0.2116
0.2143
0.2089
0.2116
1,038,378
-0.00(-0.63%)
Oct 29, 2021
0.2156
0.2170
0.2089
0.2129
990,876
-0.00(-1.25%)
Oct 28, 2021
0.2102
0.2224
0.2022
0.2156
3,574,564
+0.01(+6.67%)
Oct 27, 2021
0.2129
0.2156
0.1995
0.2022
3,135,570
-0.01(-3.85%)
Oct 26, 2021
0.2426
0.2102
0.2102
3,243,137
-0.04(-14.29%)
Oct 25, 2021
0.2426
0.2493
0.2372
0.2453
1,333,900
+0.01(+3.41%)
Oct 22, 2021
0.2844
0.3127
0.2251
0.2372
14,800,827
-0.04(-15.79%)
Oct 21, 2021
0.2830
0.2898
0.2790
0.2817
403,831
-0.00(-0.95%)
Oct 20, 2021
0.2898
0.2898
0.2776
0.2844
295,210
-0.01(-1.86%)
Oct 19, 2021
0.2898
0.2938
0.2776
0.2898
297,198
+0.00(+0.47%)
Oct 18, 2021
0.2844
0.2911
0.2799
0.2884
128,825
+0.01(+3.38%)
Oct 15, 2021
0.2938
0.2967
0.2790
0.2790
738,953
-0.02(-5.48%)
Oct 14, 2021
0.2965
0.2978
0.2911
0.2952
129,893
+0.00(+0.92%)
Oct 13, 2021
0.2952
0.2992
0.2898
0.2925
95,524
-0.00(-0.91%)
Oct 12, 2021
0.2857
0.2954
0.2857
0.2952
196,873
+0.01(+1.86%)
Oct 11, 2021
0.2965
0.3019
0.2891
0.2898
577,725
-0.01(-1.83%)
Oct 08, 2021
0.3113
0.3113
0.2911
0.2952
481,711
-0.01(-3.95%)
Oct 07, 2021
0.3100
0.3140
0.3059
0.3073
152,376
-0.00(-0.87%)
Oct 06, 2021
0.3100
0.3154
0.3073
0.3100
85,715
-0.00(-0.86%)
Oct 05, 2021
0.3113
0.3154
0.3113
0.3127
228,579
+0.00(+0.43%)
Oct 04, 2021
0.3127
0.3180
0.3113
0.3113
121,531
-0.00(-1.28%)
Oct 01, 2021
0.3167
0.3194
0.3113
0.3154
46,063
-0.00(-0.43%)
Sep 30, 2021
0.3181
0.3208
0.3167
0.3167
128,869
-0.00(-0.42%)
Sep 29, 2021
0.3181
0.3221
0.3167
0.3181
101,119
+0.00(+0.43%)
Sep 28, 2021
0.3221
0.3261
0.3167
0.3167
105,289
-0.01(-1.67%)
Sep 27, 2021
0.3288
0.3288
0.3208
0.3221
94,960
-0.01(-1.65%)
Sep 24, 2021
0.3302
0.3342
0.3208
0.3275
212,255
-0.00(-0.82%)
Sep 23, 2021
0.3275
0.3315
0.3235
0.3302
88,260
+0.00(+0.82%)
Sep 22, 2021
0.3261
0.3275
0.3181
0.3275
247,166
+0.00(+0.83%)
Sep 21, 2021
0.3288
0.3302
0.3194
0.3248
232,363
-0.01(-2.03%)
Sep 20, 2021
0.3235
0.3329
0.3235
0.3315
184,326
+0.01(+2.50%)
Sep 17, 2021
0.3369
0.3450
0.3235
0.3235
605,832
-0.01(-4.00%)
Sep 16, 2021
0.3302
0.3450
0.3302
0.3369
226,152
+0.01(+1.63%)
Sep 15, 2021
0.3302
0.3369
0.3235
0.3315
514,611
+0.00(+0.41%)
Sep 14, 2021
0.3477
0.3477
0.3235
0.3302
696,103
-0.01(-3.54%)
Sep 13, 2021
0.3666
0.3706
0.3356
0.3423
1,402,809
-0.02(-6.62%)
Sep 10, 2021
0.3558
0.3693
0.3519
0.3666
430,305
+0.01(+4.21%)
Sep 09, 2021
0.3450
0.3518
0.3414
0.3518
202,416
+0.00(+1.16%)
Sep 08, 2021
0.3558
0.3558
0.3423
0.3477
223,674
-0.01(-3.73%)
Sep 07, 2021
0.3504
0.3612
0.3504
0.3612
187,754
+0.01(+2.68%)
Sep 03, 2021
0.3544
0.3585
0.3477
0.3518
269,121
+0.00(+0.13%)
Sep 02, 2021
0.3504
0.3612
0.3491
0.3513
366,991
+0.00(+1.42%)
Sep 01, 2021
0.3504
0.3558
0.3464
0.3464
407,837
-0.00(-1.15%)
Aug 31, 2021
0.3518
0.3532
0.3437
0.3504
237,267
+0.00(+1.17%)
Aug 30, 2021
0.3518
0.3571
0.3450
0.3464
318,479
-0.00(-1.15%)
Aug 27, 2021
0.3598
0.3706
0.3504
0.3504
574,393
-0.01(-2.99%)
Aug 26, 2021
0.3693
0.3767
0.3504
0.3612
1,260,265
-0.02(-4.29%)
Aug 25, 2021
0.4380
0.4421
0.3706
0.3774
8,795,529
-0.04(-10.26%)
Aug 24, 2021
0.3693
0.4326
0.3612
0.4205
10,252,779
+0.05(+12.64%)
Aug 23, 2021
0.3598
0.3828
0.3450
0.3733
608,154
+0.02(+4.92%)
Aug 20, 2021
0.3518
0.3558
0.3459
0.3558
40,824
+0.01(+2.33%)
Aug 19, 2021
0.3383
0.3504
0.3383
0.3477
73,131
+0.00(+0.00%)
Aug 18, 2021
0.3652
0.3652
0.3369
0.3477
100,043
-0.01(-1.53%)
Aug 17, 2021
0.3437
0.3531
0.3396
0.3531
87,214
+0.01(+2.34%)
Aug 16, 2021
0.3410
0.3477
0.3369
0.3450
145,312
+0.00(+0.00%)
Aug 13, 2021
0.3533
0.3533
0.3423
0.3450
232,860
-0.01(-2.66%)
Aug 12, 2021
0.3491
0.3544
0.3430
0.3544
89,158
+0.00(+0.38%)
Aug 11, 2021
0.3477
0.3531
0.3464
0.3531
137,098
+0.01(+1.55%)
Aug 10, 2021
0.3652
0.3666
0.3477
0.3477
112,768
-0.02(-4.80%)
Aug 09, 2021
0.3518
0.3652
0.3518
0.3652
73,769
+0.01(+3.43%)
Aug 06, 2021
0.3639
0.3639
0.3518
0.3531
55,582
-0.01(-2.96%)
Aug 05, 2021
0.3450
0.3666
0.3450
0.3639
165,190
+0.01(+4.25%)
Aug 04, 2021
0.3544
0.3666
0.3450
0.3491
110,275
-0.01(-1.52%)
Aug 03, 2021
0.3679
0.3679
0.3524
0.3544
183,822
-0.02(-5.05%)
Aug 02, 2021
0.3828
0.3841
0.3639
0.3733
271,310
-0.01(-2.81%)
Jul 30, 2021
0.3706
0.3868
0.3693
0.3841
483,937
+0.01(+3.64%)
Jul 29, 2021
0.3585
0.3706
0.3563
0.3706
129,493
+0.02(+4.96%)
Jul 28, 2021
0.3544
0.3585
0.3437
0.3531
123,000
-0.00(-0.17%)
Jul 27, 2021
0.3625
0.3625
0.3504
0.3537
142,797
-0.01(-2.44%)
Jul 26, 2021
0.3679
0.3693
0.3571
0.3625
326,841
-0.01(-2.54%)
Jul 23, 2021
0.3841
0.3845
0.3707
0.3720
264,172
-0.01(-3.16%)
Jul 22, 2021
0.3868
0.3881
0.3733
0.3841
287,590
+0.00(+0.35%)
Jul 21, 2021
0.4016
0.4016
0.3733
0.3828
650,158
-0.01(-1.73%)
Jul 20, 2021
0.3693
0.3989
0.3642
0.3895
1,149,959
+0.03(+7.84%)
Jul 19, 2021
0.3261
0.3738
0.3208
0.3612
1,622,292
+0.03(+8.06%)
Jul 16, 2021
0.3248
0.3437
0.3221
0.3342
316,112
+0.01(+4.20%)
Jul 15, 2021
0.3518
0.3625
0.3194
0.3208
908,826
-0.04(-11.19%)
Jul 14, 2021
0.3585
0.4124
0.3585
0.3612
4,307,367
-0.00(-0.74%)
Jul 13, 2021
0.3652
0.3693
0.3451
0.3639
490,184
+0.01(+1.89%)
Jul 12, 2021
0.3558
0.3625
0.3427
0.3571
503,807
-0.00(-1.12%)
Jul 09, 2021
0.3396
0.3733
0.3396
0.3612
2,150,029
+0.02(+5.72%)
Jul 08, 2021
0.3288
0.3437
0.3275
0.3416
323,836
+0.01(+3.89%)
Jul 07, 2021
0.3369
0.3444
0.3275
0.3288
236,154
-0.01(-4.31%)
Jul 06, 2021
0.3369
0.3531
0.3302
0.3437
672,752
+0.03(+8.51%)
Jul 02, 2021
0.3329
0.3329
0.3113
0.3167
683,259
-0.02(-4.86%)
Jul 01, 2021
0.3652
0.3652
0.3329
0.3329
1,728,991
-0.04(-9.85%)
Jun 30, 2021
0.3450
0.4218
0.3441
0.3693
3,434,312
+0.02(+6.20%)
Jun 29, 2021
0.3504
0.3504
0.3396
0.3477
96,771
-0.00(-0.77%)
Jun 28, 2021
0.3504
0.3517
0.3369
0.3504
213,754
-0.00(-1.14%)
Jun 25, 2021
0.3531
0.3544
0.3426
0.3544
585,085
+0.00(+1.15%)
Jun 24, 2021
0.3369
0.3518
0.3315
0.3504
667,595
+0.02(+4.84%)
Jun 23, 2021
0.3181
0.3342
0.3135
0.3342
348,174
+0.02(+7.83%)
Jun 22, 2021
0.3140
0.3140
0.3073
0.3100
181,447
+0.00(+0.44%)
Jun 21, 2021
0.3073
0.3195
0.3073
0.3086
292,798
-0.01(-2.14%)
Jun 18, 2021
0.3221
0.3223
0.3086
0.3154
268,847
-0.01(-3.31%)
Jun 17, 2021
0.3235
0.3302
0.3140
0.3261
122,822
+0.01(+1.68%)
Jun 16, 2021
0.3315
0.3369
0.3154
0.3208
329,334
-0.01(-4.42%)
Jun 15, 2021
0.3571
0.3571
0.3302
0.3356
528,887
-0.02(-5.32%)
Jun 14, 2021
0.3369
0.3693
0.3356
0.3544
3,165,695
+0.02(+5.20%)
Jun 11, 2021
0.3396
0.3450
0.3302
0.3369
278,419
+0.00(+0.81%)
Jun 10, 2021
0.3518
0.3531
0.3302
0.3342
249,058
-0.02(-5.34%)
Jun 09, 2021
0.3356
0.3571
0.3356
0.3531
557,053
+0.02(+5.22%)
Jun 08, 2021
0.3329
0.3369
0.3302
0.3356
215,757
+0.00(+0.81%)
Jun 07, 2021
0.3302
0.3356
0.3240
0.3329
350,622
+0.00(+0.82%)
Jun 04, 2021
0.3208
0.3396
0.3208
0.3302
1,047,423
+0.01(+2.08%)
Jun 03, 2021
0.3167
0.3235
0.3167
0.3235
102,410
+0.00(+0.42%)
Jun 02, 2021
0.3167
0.3235
0.3108
0.3221
140,363
+0.00(+0.00%)
Jun 01, 2021
0.3235
0.3288
0.3123
0.3221
264,959
+0.00(+0.00%)
May 28, 2021
0.3113
0.3396
0.3032
0.3221
1,787,319
+0.02(+6.70%)
May 27, 2021
0.2965
0.3032
0.2925
0.3019
587,712
+0.00(+1.36%)
May 26, 2021
0.2749
0.3051
0.2745
0.2978
205,043
+0.00(+0.00%)
May 25, 2021
0.3113
0.3113
0.2938
0.2978
319,636
-0.01(-2.21%)
May 24, 2021
0.3073
0.3073
0.2992
0.3046
285,468
-0.00(-0.88%)
May 21, 2021
0.3086
0.3140
0.3046
0.3073
185,350
-0.01(-1.72%)
May 20, 2021
0.3005
0.3194
0.2978
0.3127
1,210,291
+0.01(+3.57%)
May 19, 2021
0.3127
0.3194
0.2965
0.3019
860,618
+0.01(+2.28%)
May 18, 2021
0.3113
0.3113
0.2951
0.2952
1,550,095
-0.01(-4.78%)
May 17, 2021
0.3140
0.3167
0.3053
0.3100
332,525
+0.00(+0.00%)
May 14, 2021
0.3235
0.3295
0.3086
0.3100
644,193
-0.01(-3.36%)
May 13, 2021
0.3356
0.3369
0.3059
0.3208
581,027
-0.01(-4.03%)
May 12, 2021
0.3531
0.3531
0.3302
0.3342
268,454
-0.01(-3.12%)
May 11, 2021
0.3363
0.3504
0.3356
0.3450
61,147
-0.00(-0.78%)
May 10, 2021
0.3248
0.3491
0.3167
0.3477
593,173
+0.03(+8.86%)
May 07, 2021
0.3120
0.3194
0.3120
0.3194
169,449
+0.01(+3.04%)
May 06, 2021
0.3140
0.3191
0.3100
0.3100
182,953
-0.01(-2.13%)
May 05, 2021
0.3154
0.3221
0.3140
0.3167
50,114
+0.00(+0.43%)
May 04, 2021
0.3221
0.3325
0.3086
0.3154
285,111
-0.01(-2.90%)
May 03, 2021
0.3302
0.3329
0.3235
0.3248
141,461
-0.00(-0.41%)
Apr 30, 2021
0.3302
0.3315
0.3261
0.3261
218,888
-0.01(-3.20%)
Apr 29, 2021
0.3356
0.3369
0.3248
0.3369
122,674
+0.00(+1.21%)
Apr 28, 2021
0.3315
0.3464
0.3302
0.3329
171,237
+0.00(+0.00%)
Apr 27, 2021
0.3410
0.3449
0.3302
0.3329
299,706
-0.01(-1.59%)
Apr 26, 2021
0.3410
0.3437
0.3356
0.3383
214,273
-0.00(-1.18%)
Apr 23, 2021
0.3302
0.3464
0.3302
0.3423
121,687
+0.01(+3.67%)
Apr 22, 2021
0.3235
0.3329
0.3221
0.3302
125,389
+0.01(+2.08%)
Apr 21, 2021
0.3248
0.3315
0.3208
0.3235
173,983
+0.00(+0.84%)
Apr 20, 2021
0.3423
0.3423
0.3127
0.3208
297,807
-0.02(-7.03%)
Apr 19, 2021
0.3450
0.3491
0.3369
0.3450
459,725
-0.01(-2.29%)
Apr 16, 2021
0.3464
0.3571
0.3450
0.3531
460,779
+0.00(+0.38%)
Apr 15, 2021
0.3720
0.3814
0.3518
0.3518
366,597
-0.03(-7.77%)
Apr 14, 2021
0.3760
0.3911
0.3706
0.3814
262,265
+0.01(+1.80%)
Apr 13, 2021
0.3774
0.3881
0.3733
0.3747
324,586
+0.00(+0.00%)
Apr 12, 2021
0.3841
0.3842
0.3693
0.3747
357,033
-0.01(-3.81%)
Apr 09, 2021
0.3895
0.3922
0.3841
0.3895
187,724
-0.00(-0.69%)
Apr 08, 2021
0.3922
0.3962
0.3841
0.3922
254,949
+0.00(+0.00%)
Apr 07, 2021
0.4043
0.4151
0.3908
0.3922
751,181
-0.01(-3.64%)
Apr 06, 2021
0.4205
0.4245
0.4070
0.4070
570,409
-0.02(-5.33%)
Apr 05, 2021
0.4555
0.4555
0.4151
0.4299
1,335,918
-0.03(-7.00%)
Apr 01, 2021
0.4690
0.4703
0.4447
0.4623
3,354,562
-0.02(-4.72%)
Mar 31, 2021
0.4906
0.5539
0.4421
0.4852
83,755,160
+0.07(+16.88%)
Mar 30, 2021
0.4690
0.4717
0.4124
0.4151
1,888,216
-0.03(-6.38%)
Mar 29, 2021
0.4387
0.4489
0.4218
0.4434
226,405
-0.01(-1.20%)
Mar 26, 2021
0.4677
0.4677
0.4299
0.4488
354,673
-0.01(-1.19%)
Mar 25, 2021
0.4555
0.4555
0.4207
0.4542
611,211
-0.01(-1.46%)
Mar 24, 2021
0.4825
0.5067
0.4421
0.4609
619,996
-0.02(-4.47%)
Mar 23, 2021
0.5148
0.5243
0.4825
0.4825
389,673
-0.05(-8.67%)
Mar 22, 2021
0.5283
0.5377
0.5027
0.5283
218,799
-0.01(-1.51%)
Mar 19, 2021
0.5270
0.5418
0.5014
0.5364
282,700
+0.01(+1.53%)
Mar 18, 2021
0.5458
0.5633
0.5283
0.5283
340,576
-0.02(-3.21%)
Mar 17, 2021
0.5512
0.5526
0.5350
0.5458
103,975
-0.00(-0.74%)
Mar 16, 2021
0.5620
0.5714
0.5364
0.5499
391,016
-0.01(-1.45%)
Mar 15, 2021
0.5458
0.5728
0.5445
0.5580
327,183
+0.01(+2.48%)
Mar 12, 2021
0.5027
0.5768
0.4960
0.5445
1,223,551
+0.05(+9.49%)
Mar 11, 2021
0.4879
0.5054
0.4798
0.4973
622,022
+0.01(+2.50%)
Mar 10, 2021
0.4757
0.4960
0.4677
0.4852
392,634
-0.00(-0.83%)
Mar 09, 2021
0.4771
0.5054
0.4623
0.4892
472,599
-0.01(-2.42%)
Mar 08, 2021
0.4879
0.5148
0.4663
0.5014
3,402,399
+0.04(+8.45%)
Mar 05, 2021
0.5014
0.5014
0.4447
0.4623
644,052
-0.05(-9.97%)
Mar 04, 2021
0.5243
0.5243
0.4650
0.5135
481,592
-0.00(-0.52%)
Mar 03, 2021
0.5054
0.5350
0.4919
0.5162
1,190,851
+0.01(+2.13%)
Mar 02, 2021
0.4596
0.5121
0.4542
0.5054
1,357,451
+0.05(+11.28%)
Mar 01, 2021
0.4407
0.4609
0.4407
0.4542
226,093
+0.02(+4.66%)
Feb 26, 2021
0.4286
0.4433
0.4139
0.4340
158,045
+0.01(+2.55%)
Feb 25, 2021
0.4394
0.4528
0.4178
0.4232
234,737
-0.02(-3.98%)
Feb 24, 2021
0.4326
0.4447
0.4272
0.4407
175,207
+0.01(+3.15%)
Feb 23, 2021
0.4326
0.4447
0.4124
0.4272
481,978
-0.03(-6.21%)
Feb 22, 2021
0.4582
0.4771
0.4501
0.4555
319,095
-0.03(-6.11%)
Feb 19, 2021
0.4690
0.4892
0.4609
0.4852
246,342
+0.01(+3.15%)
Feb 18, 2021
0.4906
0.4906
0.4638
0.4704
483,365
-0.02(-3.59%)
Feb 17, 2021
0.4906
0.5094
0.4690
0.4879
324,185
-0.00(-0.55%)
Feb 16, 2021
0.5189
0.5189
0.4798
0.4906
801,770
+0.01(+1.96%)
Feb 12, 2021
0.4690
0.4890
0.4683
0.4811
379,159
+0.02(+4.08%)
Feb 11, 2021
0.4461
0.4650
0.4452
0.4623
269,388
+0.02(+3.63%)
Feb 10, 2021
0.4811
0.4879
0.4367
0.4461
938,031
-0.04(-7.28%)
Feb 09, 2021
0.4744
0.4960
0.4717
0.4811
1,147,963
+0.01(+2.00%)
Feb 08, 2021
0.4299
0.4717
0.4299
0.4717
2,423,514
+0.06(+13.27%)
Feb 05, 2021
0.4057
0.4205
0.4030
0.4164
449,649
+0.01(+1.64%)
Feb 04, 2021
0.3814
0.4178
0.3693
0.4097
1,452,560
+0.03(+7.42%)
Feb 03, 2021
0.3801
0.3848
0.3585
0.3814
330,358
-0.00(-0.70%)
Feb 02, 2021
0.4016
0.4025
0.3733
0.3841
352,358
-0.01(-2.40%)
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.