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
)
0.5700
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 7, 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 (%)
Jun 07, 2024
0.5900
0.6300
0.5700
0.5700
599,462
-0.03(-5.00%)
Jun 06, 2024
0.6100
0.6100
0.5900
0.6000
495,466
+0.00(+0.00%)
Jun 05, 2024
0.5800
0.6200
0.5800
0.6000
638,751
+0.02(+3.45%)
Jun 04, 2024
0.5500
0.5900
0.5300
0.5800
657,164
+0.04(+7.41%)
Jun 03, 2024
0.5300
0.5400
0.5200
0.5400
155,970
+0.02(+3.85%)
May 31, 2024
0.5500
0.5500
0.5200
0.5200
247,845
-0.01(-1.89%)
May 30, 2024
0.5400
0.5500
0.5300
0.5300
184,042
-0.01(-1.85%)
May 29, 2024
0.5400
0.5500
0.5300
0.5400
195,955
-0.01(-1.82%)
May 28, 2024
0.5400
0.5500
0.5300
0.5500
91,402
+0.00(+0.00%)
May 27, 2024
0.5400
0.5700
0.5400
0.5500
147,502
+0.00(+0.00%)
May 24, 2024
0.5100
0.5500
0.5100
0.5500
180,590
+0.04(+7.84%)
May 23, 2024
0.5300
0.5400
0.5100
0.5100
201,534
+0.00(+0.00%)
May 22, 2024
0.5400
0.5700
0.5100
0.5100
365,463
-0.04(-7.27%)
May 21, 2024
0.5600
0.5600
0.5300
0.5500
318,200
+0.02(+3.77%)
May 17, 2024
0.5300
0
+0.02(+3.92%)
May 16, 2024
0.5200
0.5400
0.5100
0.5100
124,163
-0.03(-5.56%)
May 15, 2024
0.5200
0.5500
0.5100
0.5400
168,295
+0.03(+5.88%)
May 14, 2024
0.5300
0.5300
0.5000
0.5100
183,567
-0.04(-7.27%)
May 13, 2024
0.5100
0.5500
0.5100
0.5500
431,562
+0.01(+1.85%)
May 10, 2024
0.4650
0.5500
0.4500
0.5400
1,852,661
+0.08(+17.39%)
May 09, 2024
0.4550
0.4700
0.4550
0.4600
148,526
-0.01(-1.08%)
May 08, 2024
0.4650
0.4700
0.4500
0.4650
376,502
-0.01(-2.11%)
May 07, 2024
0.4850
0.4850
0.4600
0.4750
238,001
-0.01(-1.04%)
May 06, 2024
0.4950
0.5100
0.4800
0.4800
231,890
-0.01(-1.03%)
May 03, 2024
0.4900
0.5000
0.4700
0.4850
108,887
-0.01(-2.02%)
May 02, 2024
0.4600
0.4950
0.4600
0.4950
147,575
+0.03(+6.45%)
May 01, 2024
0.4500
0.4850
0.4350
0.4650
395,037
+0.01(+2.20%)
Apr 30, 2024
0.4700
0.4750
0.4550
0.4550
229,799
-0.01(-3.19%)
Apr 29, 2024
0.5100
0.5100
0.4700
0.4700
335,092
-0.03(-6.00%)
Apr 26, 2024
0.5200
0.5200
0.5000
0.5000
129,459
+0.00(+0.00%)
Apr 25, 2024
0.5100
0.5300
0.5000
0.5000
272,551
-0.02(-3.85%)
Apr 24, 2024
0.5400
0.5400
0.5100
0.5200
134,953
-0.03(-5.45%)
Apr 23, 2024
0.5200
0.5600
0.5100
0.5500
386,829
+0.04(+6.80%)
Apr 22, 2024
0.5100
0.5300
0.4850
0.5150
538,499
+0.02(+3.00%)
Apr 19, 2024
0.5200
0.5300
0.5000
0.5000
246,006
-0.02(-3.85%)
Apr 18, 2024
0.4850
0.5300
0.4700
0.5200
364,293
+0.05(+9.47%)
Apr 17, 2024
0.4650
0.4800
0.4500
0.4750
357,191
+0.01(+2.15%)
Apr 16, 2024
0.4600
0.4700
0.4500
0.4650
434,255
-0.00(-1.06%)
Apr 15, 2024
0.4950
0.5100
0.4650
0.4700
355,856
-0.04(-7.84%)
Apr 12, 2024
0.5500
0.5600
0.4950
0.5100
505,463
-0.02(-3.77%)
Apr 11, 2024
0.5600
0.5600
0.5300
0.5300
197,615
-0.02(-3.64%)
Apr 10, 2024
0.5500
0.5700
0.5300
0.5500
331,809
-0.01(-1.79%)
Apr 09, 2024
0.5700
0.5700
0.5400
0.5600
166,136
-0.01(-1.75%)
Apr 08, 2024
0.5900
0.5900
0.5700
0.5700
333,816
+0.01(+1.79%)
Apr 05, 2024
0.5800
0.6000
0.5600
0.5600
187,202
-0.02(-3.45%)
Apr 04, 2024
0.5900
0.6100
0.5800
0.5800
148,377
-0.01(-1.69%)
Apr 03, 2024
0.5700
0.6100
0.5700
0.5900
447,161
+0.02(+3.51%)
Apr 02, 2024
0.5800
0.5800
0.5500
0.5700
276,792
-0.03(-5.00%)
Apr 01, 2024
0.6000
0.6300
0.5800
0.6000
524,375
+0.02(+3.45%)
Mar 28, 2024
0.5800
0
+0.01(+1.75%)
Mar 27, 2024
0.5900
0.6000
0.5600
0.5700
446,091
-0.02(-3.39%)
Mar 26, 2024
0.6000
0.6000
0.5700
0.5900
326,611
+0.00(+0.00%)
Mar 25, 2024
0.5500
0.5900
0.5400
0.5900
1,090,673
+0.06(+11.32%)
Mar 22, 2024
0.5600
0.5600
0.5200
0.5300
480,954
-0.02(-3.64%)
Mar 21, 2024
0.5800
0.5800
0.5400
0.5500
534,705
-0.01(-1.79%)
Mar 20, 2024
0.5400
0.5700
0.5200
0.5600
894,510
+0.03(+5.66%)
Mar 19, 2024
0.5000
0.5500
0.4900
0.5300
801,401
+0.02(+3.92%)
Mar 18, 2024
0.5100
0.5300
0.5000
0.5100
283,022
+0.02(+4.08%)
Mar 15, 2024
0.4800
0.5200
0.4600
0.4900
552,016
+0.01(+1.03%)
Mar 14, 2024
0.5100
0.5200
0.4700
0.4850
1,067,756
-0.03(-4.90%)
Mar 13, 2024
0.5000
0.5500
0.5000
0.5100
1,130,511
+0.01(+2.00%)
Mar 12, 2024
0.5300
0.5400
0.5000
0.5000
1,340,140
-0.03(-5.66%)
Mar 11, 2024
0.6000
0.6100
0.5300
0.5300
907,342
-0.05(-8.62%)
Mar 08, 2024
0.5800
0.6100
0.5600
0.5800
791,086
+0.01(+1.75%)
Mar 07, 2024
0.6000
0.6000
0.5700
0.5700
580,105
-0.03(-5.00%)
Mar 06, 2024
0.5800
0.6100
0.5600
0.6000
884,581
+0.03(+5.26%)
Mar 05, 2024
0.6000
0.6200
0.5500
0.5700
849,243
-0.05(-8.06%)
Mar 04, 2024
0.6400
0.6600
0.5900
0.6200
1,665,682
+0.02(+3.33%)
Mar 01, 2024
0.6100
0.6100
0.5700
0.6000
963,505
+0.00(+0.00%)
Feb 29, 2024
0.6300
0.6600
0.5600
0.6000
1,806,837
-0.03(-4.76%)
Feb 28, 2024
0.7100
0.7200
0.6100
0.6300
1,950,848
-0.04(-5.97%)
Feb 27, 2024
0.7100
0.7200
0.6500
0.6700
1,767,641
-0.01(-1.47%)
Feb 26, 2024
0.5900
0.6800
0.5900
0.6800
1,270,799
+0.09(+15.25%)
Feb 23, 2024
0.5800
0.6000
0.5700
0.5900
444,365
-0.01(-1.67%)
Feb 22, 2024
0.6000
0.6400
0.5900
0.6000
589,017
+0.01(+1.69%)
Feb 21, 2024
0.6100
0.6100
0.5800
0.5900
846,437
-0.04(-6.35%)
Feb 20, 2024
0.6600
0.6800
0.6100
0.6300
923,387
-0.04(-5.97%)
Feb 16, 2024
0.6700
0
+0.01(+1.52%)
Feb 15, 2024
0.7300
0.7300
0.6600
0.6600
1,475,446
-0.05(-7.04%)
Feb 14, 2024
0.7300
0.7400
0.7000
0.7100
1,483,193
+0.04(+5.97%)
Feb 13, 2024
0.6500
0.6800
0.6300
0.6700
786,840
-0.02(-2.90%)
Feb 12, 2024
0.6300
0.7300
0.6200
0.6900
2,538,317
+0.08(+13.11%)
Feb 09, 2024
0.6000
0.6300
0.5900
0.6100
1,198,441
+0.05(+8.93%)
Feb 08, 2024
0.5400
0.5800
0.5400
0.5600
672,637
+0.04(+7.69%)
Feb 07, 2024
0.4900
0.5200
0.4800
0.5200
277,809
+0.04(+8.33%)
Feb 06, 2024
0.4900
0.5000
0.4700
0.4800
267,661
+0.01(+2.13%)
Feb 05, 2024
0.5100
0.5200
0.4700
0.4700
282,464
-0.05(-9.62%)
Feb 02, 2024
0.5100
0.5300
0.5000
0.5200
200,271
+0.00(+0.00%)
Feb 01, 2024
0.5000
0.5250
0.4950
0.5200
375,064
+0.01(+1.96%)
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%)
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.