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
Spyr Inc
(OP:
SPYR
)
0.0001
UNCHANGED
Streaming Delayed Price
Updated: 10:19 AM EDT, Jun 10, 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 (%)
Nov 27, 2019
0.0280
0.0280
0.0280
0
-0.00(-3.45%)
Nov 26, 2019
0.0245
0.0290
0.0200
0.0290
19,082
+0.00(+16.00%)
Nov 25, 2019
0.0250
0.0250
0.0250
0.0250
51,251
-0.00(-3.85%)
Nov 19, 2019
0.0260
0.0260
0.0260
0
+0.00(+15.56%)
Nov 18, 2019
0.0220
0.0225
0.0220
0.0225
2,800
-0.00(-2.17%)
Nov 15, 2019
0.0200
0.0230
0.0200
0.0230
10,300
+0.00(+9.52%)
Nov 14, 2019
0.0200
0.0246
0.0200
0.0210
15,100
+0.00(+5.00%)
Nov 13, 2019
0.0200
0.0200
0.0200
0.0200
2,875
-0.00(-13.04%)
Nov 12, 2019
0.0288
0.0288
0.0160
0.0230
135,500
-0.00(-16.36%)
Nov 11, 2019
0.0275
0.0275
0.0275
0.0275
12,500
+0.00(+0.00%)
Nov 08, 2019
0.0340
0.0340
0.0249
0.0275
31,200
+0.00(+10.44%)
Nov 07, 2019
0.0249
0.0249
0.0249
0.0249
2,000
-0.01(-28.86%)
Nov 06, 2019
0.0325
0.0350
0.0325
0.0350
24,750
+0.01(+16.67%)
Nov 05, 2019
0.0280
0.0300
0.0230
0.0300
184,500
+0.01(+49.25%)
Nov 04, 2019
0.0290
0.0290
0.0114
0.0201
191,805
-0.01(-33.00%)
Oct 31, 2019
0.0300
0.0300
0.0300
0
+0.00(+3.45%)
Oct 30, 2019
0.0300
0.0300
0.0290
0.0290
10,933
-0.00(-3.33%)
Oct 29, 2019
0.0336
0.0336
0.0300
0.0300
11,000
-0.01(-23.08%)
Oct 25, 2019
0.0390
0.0390
0.0390
0
-0.00(-7.14%)
Oct 24, 2019
0.0300
0.0420
0.0300
0.0420
56,600
+0.01(+40.00%)
Oct 23, 2019
0.0300
0.0320
0.0300
0.0300
82,000
+0.00(+0.00%)
Oct 22, 2019
0.0335
0.0335
0.0300
0.0300
99,100
-0.00(-10.45%)
Oct 21, 2019
0.0350
0.0350
0.0330
0.0335
86,400
-0.00(-9.46%)
Oct 18, 2019
0.0351
0.0375
0.0348
0.0370
115,500
-0.00(-1.33%)
Oct 17, 2019
0.0400
0.0400
0.0375
0.0375
21,030
-0.00(-6.25%)
Oct 15, 2019
0.0400
0.0400
0.0400
0
+0.00(+0.00%)
Oct 14, 2019
0.0400
0.0400
0.0300
0.0400
154,869
-0.01(-25.93%)
Oct 11, 2019
0.0540
0.0540
0.0500
0.0540
21,700
+0.01(+35.00%)
Oct 10, 2019
0.0400
0.0400
0.0400
0.0400
525
-0.01(-17.36%)
Oct 07, 2019
0.0484
0.0484
0.0484
0
-0.01(-10.37%)
Oct 04, 2019
0.0400
0.0540
0.0400
0.0540
2,500
+0.00(+8.00%)
Oct 03, 2019
0.0470
0.0530
0.0361
0.0500
290,025
-0.01(-16.67%)
Oct 01, 2019
0.0600
0.0600
0.0600
0
+0.00(+0.00%)
Sep 27, 2019
0.0600
0.0600
0.0600
0
+0.01(+20.00%)
Sep 24, 2019
0.0500
0.0500
0.0500
0
-0.01(-15.97%)
Sep 23, 2019
0.0580
0.0595
0.0570
0.0595
26,200
+0.00(+9.17%)
Sep 19, 2019
0.0545
0.0545
0.0545
0
+0.00(+9.00%)
Sep 18, 2019
0.0640
0.0640
0.0500
0.0500
97,200
+0.00(+0.00%)
Sep 17, 2019
0.0500
0.0500
0.0500
0.0500
3,110
-0.01(-12.28%)
Sep 16, 2019
0.0500
0.0570
0.0500
0.0570
5,600
+0.00(+0.00%)
Sep 13, 2019
0.0550
0.0570
0.0500
0.0570
6,000
-0.01(-10.80%)
Sep 11, 2019
0.0639
0.0639
0.0639
0
+0.00(+0.16%)
Sep 10, 2019
0.0500
0.0638
0.0500
0.0638
258
+0.01(+16.00%)
Sep 09, 2019
0.0450
0.0550
0.0450
0.0550
25,130
+0.00(+1.85%)
Sep 06, 2019
0.0500
0.0540
0.0490
0.0540
75,000
-0.01(-15.36%)
Sep 04, 2019
0.0638
0.0638
0.0638
0
+0.02(+34.03%)
Sep 03, 2019
0.0501
0.0501
0.0476
0.0476
39,700
-0.00(-8.46%)
Aug 30, 2019
0.0590
0.0598
0.0520
0.0520
49,000
-0.01(-14.75%)
Aug 29, 2019
0.0550
0.0689
0.0549
0.0610
24,391
+0.01(+15.09%)
Aug 28, 2019
0.0530
0.0531
0.0500
0.0530
266,717
+0.01(+16.74%)
Aug 27, 2019
0.0454
0.0454
0.0454
0.0454
1,000
-0.01(-17.45%)
Aug 26, 2019
0.0500
0.0575
0.0500
0.0550
92,700
+0.00(+10.00%)
Aug 23, 2019
0.0500
0.0500
0.0500
0.0500
12,000
-0.00(-7.92%)
Aug 22, 2019
0.0500
0.0550
0.0490
0.0543
79,200
-0.00(-1.27%)
Aug 21, 2019
0.0525
0.0550
0.0462
0.0550
92,500
-0.00(-0.36%)
Aug 20, 2019
0.0552
0.0600
0.0552
0.0552
36,861
-0.01(-15.08%)
Aug 19, 2019
0.0600
0.0651
0.0600
0.0650
64,512
+0.00(+8.15%)
Aug 16, 2019
0.0601
0.0601
0.0601
0.0601
50,000
-0.00(-7.54%)
Aug 15, 2019
0.0651
0.0651
0.0650
0.0650
38,000
+0.00(+3.01%)
Aug 14, 2019
0.0600
0.0631
0.0600
0.0631
30,460
-0.00(-1.41%)
Aug 13, 2019
0.0665
0.0665
0.0627
0.0640
135,700
-0.01(-8.57%)
Aug 12, 2019
0.0700
0.0700
0.0700
0.0700
25,000
+0.00(+0.00%)
Aug 09, 2019
0.0627
0.0700
0.0560
0.0700
110,200
+0.01(+26.81%)
Aug 08, 2019
0.0680
0.0690
0.0550
0.0552
116,950
-0.01(-21.37%)
Aug 06, 2019
0.0702
0.0702
0.0702
0
-0.00(-6.40%)
Aug 02, 2019
0.0750
0.0750
0.0750
0
+0.01(+8.85%)
Aug 01, 2019
0.0770
0.0770
0.0689
0.0689
78,607
-0.01(-10.52%)
Jul 31, 2019
0.0770
0.0770
0.0770
0.0770
33,100
-0.00(-0.65%)
Jul 30, 2019
0.0775
0.0775
0.0775
0.0775
10,000
-0.01(-13.89%)
Jul 29, 2019
0.0751
0.0900
0.0750
0.0900
45,000
+0.02(+23.80%)
Jul 26, 2019
0.0700
0.0727
0.0700
0.0727
15,200
+0.00(+3.86%)
Jul 25, 2019
0.0775
0.0775
0.0700
0.0700
90,000
-0.00(-6.67%)
Jul 24, 2019
0.0750
0.0750
0.0750
0.0750
2,025
-0.00(-3.23%)
Jul 23, 2019
0.0775
0.0775
0.0775
0.0775
1,500
-0.00(-2.88%)
Jul 22, 2019
0.0800
0.0800
0.0700
0.0798
11,410
-0.00(-0.25%)
Jul 19, 2019
0.0850
0.0850
0.0800
0.0800
63,000
-0.01(-5.88%)
Jul 18, 2019
0.0850
0.0850
0.0850
0.0850
30,000
+0.00(+0.12%)
Jul 17, 2019
0.0800
0.0849
0.0800
0.0849
15,000
+0.00(+1.07%)
Jul 16, 2019
0.0800
0.0840
0.0800
0.0840
110,000
+0.00(+3.32%)
Jul 15, 2019
0.0810
0.0813
0.0800
0.0813
40,555
+0.00(+0.37%)
Jul 11, 2019
0.0810
0.0810
0.0810
0
+0.00(+0.25%)
Jul 10, 2019
0.0808
0.0808
0.0808
0.0808
200
-0.01(-12.74%)
Jul 09, 2019
0.0800
0.0926
0.0800
0.0926
2,150
+0.01(+15.75%)
Jul 08, 2019
0.0800
0.0800
0.0800
0.0800
14,500
-0.01(-11.11%)
Jul 03, 2019
0.0900
0.0900
0.0900
0
-0.01(-5.26%)
Jul 02, 2019
0.0950
0.0950
0.0950
0.0950
11,270
+0.01(+5.56%)
Jul 01, 2019
0.0900
0.0900
0.0760
0.0900
35,000
+0.00(+0.00%)
Jun 28, 2019
0.0900
0.0900
0.0900
0.0900
500
+0.00(+0.00%)
Jun 27, 2019
0.0900
0.0900
0.0900
0.0900
10,000
-0.00(-5.06%)
Jun 26, 2019
0.0948
0.0948
0.0948
0.0948
1,000
+0.00(+4.75%)
Jun 25, 2019
0.0900
0.0905
0.0900
0.0905
16,600
+0.00(+4.87%)
Jun 24, 2019
0.0926
0.0926
0.0632
0.0863
158,100
+0.00(+1.41%)
Jun 21, 2019
0.0851
0.0851
0.0851
0.0851
6,000
-0.01(-14.90%)
Jun 20, 2019
0.0926
0.1000
0.0926
0.1000
20,000
+0.01(+17.65%)
Jun 19, 2019
0.1000
0.1000
0.0800
0.0850
149,700
-0.01(-12.82%)
Jun 18, 2019
0.1000
0.1000
0.0975
0.0975
1,330
-0.00(-2.50%)
Jun 17, 2019
0.1000
0.1000
0.0950
0.1000
110,020
+0.01(+5.26%)
Jun 14, 2019
0.0940
0.1000
0.0940
0.0950
226,600
+0.00(+1.60%)
Jun 12, 2019
0.0935
0.0935
0.0935
0
+0.01(+8.72%)
Jun 11, 2019
0.0860
0.0860
0.0860
10
+0.00(+0.00%)
Jun 10, 2019
0.0975
0.0975
0.0850
0.0860
56,299
-0.01(-9.47%)
Jun 07, 2019
0.0920
0.0950
0.0900
0.0950
29,200
+0.00(+0.00%)
Jun 05, 2019
0.0950
0.0950
0.0950
0
+0.00(+0.00%)
Jun 04, 2019
0.0950
0.0950
0.0835
0.0950
47,000
+0.01(+5.56%)
Jun 03, 2019
0.0830
0.0900
0.0830
0.0900
11,988
+0.01(+9.62%)
May 31, 2019
0.0837
0.0837
0.0821
0.0821
20,900
-0.01(-8.78%)
May 30, 2019
0.0950
0.1000
0.0900
0.0900
82,492
-0.01(-5.26%)
May 29, 2019
0.0975
0.1000
0.0950
0.0950
36,789
-0.01(-5.00%)
May 28, 2019
0.0950
0.1000
0.0950
0.1000
54,200
+0.01(+11.11%)
May 24, 2019
0.0900
0.0900
0.0860
0.0900
57,500
+0.00(+2.27%)
May 23, 2019
0.0880
0.0880
0.0880
75
+0.00(+0.00%)
May 22, 2019
0.0863
0.0980
0.0863
0.0880
67,362
-0.00(-2.22%)
May 21, 2019
0.0980
0.0980
0.0900
0.0900
52,502
-0.01(-5.26%)
May 20, 2019
0.1000
0.1000
0.0950
0.0950
27,430
-0.00(-4.33%)
May 17, 2019
0.0975
0.0993
0.0975
0.0993
52,000
-0.00(-0.70%)
May 16, 2019
0.0950
0.1050
0.0950
0.1000
140,750
+0.01(+7.53%)
May 15, 2019
0.0950
0.1050
0.0930
0.0930
14,360
+0.00(+3.33%)
May 14, 2019
0.0900
0.0950
0.0900
0.0900
9,801
+0.00(+2.27%)
May 13, 2019
0.0875
0.0900
0.0875
0.0880
14,333
-0.00(-0.79%)
May 10, 2019
0.0860
0.0900
0.0820
0.0887
20,300
+0.01(+8.17%)
May 09, 2019
0.0820
0.0860
0.0820
0.0820
4,900
-0.00(-3.53%)
May 08, 2019
0.0923
0.0923
0.0850
0.0850
45,679
-0.01(-8.11%)
May 07, 2019
0.0850
0.0925
0.0850
0.0925
20,000
+0.01(+8.82%)
May 06, 2019
0.0850
0.0850
0.0850
0.0850
20,010
-0.02(-19.43%)
May 03, 2019
0.0938
0.1055
0.0938
0.1055
10,000
+0.02(+20.57%)
May 02, 2019
0.1115
0.1115
0.0875
0.0875
11,500
-0.02(-18.45%)
May 01, 2019
0.0820
0.1073
0.0820
0.1073
18,900
+0.01(+12.36%)
Apr 29, 2019
0.0955
0.0955
0.0955
0
+0.00(+0.00%)
Apr 26, 2019
0.1155
0.1155
0.0955
0.0955
28,100
-0.02(-16.96%)
Apr 25, 2019
0.1338
0.1338
0.1150
0.1150
51,278
-0.02(-17.74%)
Apr 24, 2019
0.0851
0.1398
0.0851
0.1398
37,668
+0.03(+27.67%)
Apr 23, 2019
0.1100
0.1100
0.0850
0.1095
66,800
+0.02(+17.24%)
Apr 22, 2019
0.0934
0.0934
0.0934
0.0934
1,000
+0.01(+6.50%)
Apr 18, 2019
0.1000
0.1200
0.0877
0.0877
45,200
-0.02(-18.80%)
Apr 17, 2019
0.1200
0.1200
0.1080
0.1080
16,000
-0.01(-10.00%)
Apr 16, 2019
0.0821
0.1399
0.0801
0.1200
85,625
+0.02(+20.00%)
Apr 15, 2019
0.1000
0.1000
0.1000
0.1000
20,000
+0.01(+5.26%)
Apr 12, 2019
0.0780
0.0950
0.0780
0.0950
54,800
+0.02(+35.71%)
Apr 11, 2019
0.0699
0.1150
0.0500
0.0700
585,806
+0.00(+0.14%)
Apr 09, 2019
0.0699
0.0699
0.0699
0
+0.01(+12.74%)
Apr 05, 2019
0.0620
0.0620
0.0620
0
+0.00(+2.99%)
Apr 04, 2019
0.0602
0.0690
0.0602
0.0602
7,133
-0.01(-12.75%)
Apr 03, 2019
0.0690
0.0690
0.0690
0.0690
4,000
+0.00(+0.00%)
Apr 02, 2019
0.0690
0.0690
0.0600
0.0690
63,279
+0.00(+0.00%)
Mar 28, 2019
0.0690
0.0690
0.0690
0
+0.01(+27.07%)
Mar 27, 2019
0.0608
0.0608
0.0540
0.0543
28,568
-0.01(-10.25%)
Mar 26, 2019
0.0650
0.0650
0.0605
0.0605
9,600
-0.00(-2.42%)
Mar 21, 2019
0.0620
0.0620
0.0620
0
+0.00(+0.00%)
Mar 19, 2019
0.0620
0.0620
0.0620
0
-0.01(-11.43%)
Mar 15, 2019
0.0700
0.0700
0.0700
0
+0.01(+12.36%)
Mar 14, 2019
0.0677
0.0700
0.0623
0.0623
33,644
-0.01(-10.87%)
Mar 13, 2019
0.0605
0.0699
0.0600
0.0699
333,786
+0.01(+12.74%)
Mar 12, 2019
0.0601
0.0620
0.0593
0.0620
65,800
+0.00(+0.00%)
Mar 11, 2019
0.0740
0.0740
0.0600
0.0620
79,915
-0.01(-16.22%)
Mar 08, 2019
0.0658
0.0740
0.0591
0.0740
110,500
+0.01(+13.85%)
Mar 07, 2019
0.0691
0.0691
0.0631
0.0650
31,000
-0.01(-13.33%)
Mar 06, 2019
0.0776
0.0776
0.0700
0.0750
71,800
+0.01(+12.61%)
Mar 05, 2019
0.0700
0.0700
0.0666
0.0666
118,433
-0.02(-18.58%)
Mar 04, 2019
0.0840
0.0840
0.0730
0.0818
3,635
-0.00(-1.92%)
Mar 01, 2019
0.0834
0.0834
0.0834
0.0834
500
+0.01(+14.25%)
Feb 28, 2019
0.0737
0.0745
0.0730
0.0730
55,650
-0.00(-1.35%)
Feb 27, 2019
0.0803
0.0810
0.0740
0.0740
55,234
-0.00(-3.90%)
Feb 26, 2019
0.0770
0.0810
0.0770
0.0770
28,750
+0.00(+0.00%)
Feb 25, 2019
0.0810
0.0810
0.0770
0.0770
4,790
-0.01(-14.25%)
Feb 22, 2019
0.0830
0.0898
0.0810
0.0898
44,000
+0.01(+10.86%)
Feb 21, 2019
0.0861
0.0861
0.0771
0.0810
41,250
-0.00(-4.71%)
Feb 20, 2019
0.0772
0.0850
0.0772
0.0850
28,000
+0.00(+0.59%)
Feb 19, 2019
0.0770
0.0845
0.0770
0.0845
61,855
+0.00(+0.00%)
Feb 15, 2019
0.0779
0.0845
0.0732
0.0845
80,400
+0.01(+6.29%)
Feb 14, 2019
0.0949
0.0949
0.0795
0.0795
4,626
-0.00(-1.85%)
Feb 13, 2019
0.0810
0.0810
0.0810
10
+0.00(+0.00%)
Feb 12, 2019
0.0810
0.0810
0.0810
0.0810
20,000
-0.01(-14.74%)
Feb 11, 2019
0.0950
0.0950
0.0950
0.0950
3,000
+0.01(+9.20%)
Feb 08, 2019
0.0800
0.0870
0.0775
0.0870
152,200
+0.00(+2.35%)
Feb 07, 2019
0.0825
0.0859
0.0760
0.0850
66,710
+0.01(+8.97%)
Feb 06, 2019
0.1000
0.1000
0.0777
0.0780
22,200
-0.03(-29.09%)
Feb 04, 2019
0.1100
0.1100
0.1100
0
+0.01(+4.76%)
Feb 01, 2019
0.1050
0.1050
0.1050
0.1050
3,000
+0.00(+0.00%)
Jan 31, 2019
0.1050
0.1110
0.1000
0.1050
174,218
-0.01(-8.70%)
Jan 30, 2019
0.1150
0.1150
0.1150
0.1150
7,000
+0.00(+0.00%)
Jan 29, 2019
0.1101
0.1170
0.1001
0.1150
4,245
-0.00(-4.17%)
Jan 28, 2019
0.1195
0.1200
0.1000
0.1200
26,040
+0.02(+26.18%)
Jan 25, 2019
0.0850
0.1195
0.0850
0.0951
110,600
+0.01(+18.73%)
Jan 24, 2019
0.0824
0.0824
0.0801
0.0801
1,100
+0.00(+0.38%)
Jan 23, 2019
0.0800
0.0800
0.0798
0.0798
42,000
-0.00(-0.25%)
Jan 22, 2019
0.0915
0.0915
0.0800
0.0800
49,871
-0.01(-11.01%)
Jan 18, 2019
0.0898
0.0899
0.0898
0.0899
18,000
+0.00(+0.11%)
Jan 17, 2019
0.0800
0.0898
0.0700
0.0898
136,050
-0.00(-0.22%)
Jan 16, 2019
0.0900
0.0900
0.0900
0.0900
27,000
+0.00(+0.00%)
Jan 15, 2019
0.1000
0.1000
0.0900
0.0900
21,200
-0.01(-10.00%)
Jan 14, 2019
0.1000
0.1062
0.0900
0.1000
80,742
-0.02(-13.27%)
Jan 11, 2019
0.0921
0.1153
0.0920
0.1153
60,600
-0.00(-0.77%)
Jan 10, 2019
0.1080
0.1162
0.0997
0.1162
1,800
+0.02(+16.20%)
Jan 09, 2019
0.1151
0.1151
0.1000
0.1000
87,518
-0.03(-24.47%)
Jan 08, 2019
0.1320
0.1490
0.1150
0.1324
94,086
-0.02(-11.73%)
Jan 07, 2019
0.1300
0.3150
0.1100
0.1500
759,026
+0.04(+36.36%)
Jan 04, 2019
0.1000
0.1100
0.0860
0.1100
56,300
+0.01(+10.55%)
Jan 03, 2019
0.0910
0.0995
0.0851
0.0995
16,500
+0.01(+10.56%)
Jan 02, 2019
0.0825
0.0900
0.0800
0.0900
179,600
+0.01(+12.50%)
Dec 31, 2018
0.0850
0.0850
0.0700
0.0800
73,000
+0.00(+5.40%)
Dec 28, 2018
0.0513
0.0759
0.0513
0.0759
63,000
+0.02(+26.50%)
Dec 27, 2018
0.0605
0.0709
0.0501
0.0600
298,611
+0.00(+0.00%)
Dec 26, 2018
0.0735
0.0750
0.0600
0.0600
104,100
-0.01(-14.29%)
Dec 24, 2018
0.0770
0.0770
0.0700
0.0700
17,500
+0.00(+0.00%)
Dec 21, 2018
0.0780
0.0780
0.0700
0.0700
290,200
-0.00(-6.67%)
Dec 20, 2018
0.0820
0.0820
0.0750
0.0750
133,580
-0.01(-10.71%)
Dec 19, 2018
0.0625
0.0840
0.0625
0.0840
58,063
+0.01(+20.00%)
Dec 18, 2018
0.0700
0.0700
0.0640
0.0700
46,900
+0.00(+0.00%)
Dec 17, 2018
0.0802
0.0820
0.0700
0.0700
265,000
-0.01(-12.50%)
Dec 14, 2018
0.0860
0.0860
0.0800
0.0800
83,700
-0.01(-11.60%)
Dec 13, 2018
0.0905
0.0905
0.0905
0.0905
1,000
-0.01(-7.65%)
Dec 12, 2018
0.0930
0.0980
0.0820
0.0980
105,300
-0.00(-2.00%)
Dec 11, 2018
0.0960
0.1000
0.0960
0.1000
113,200
+0.00(+4.38%)
Dec 10, 2018
0.1030
0.1030
0.0720
0.0958
59,100
-0.01(-12.91%)
Dec 07, 2018
0.1237
0.1250
0.1100
0.1100
11,000
-0.02(-17.91%)
Dec 06, 2018
0.1250
0.1340
0.0980
0.1340
108,700
-0.00(-0.74%)
Dec 04, 2018
0.1100
0.1500
0.1011
0.1350
323,500
+0.04(+35.00%)
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.