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
Trilogy Metals Inc
(NY:
TMQ
)
0.4870
+0.0080 (+1.67%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 12, 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 (%)
Feb 29, 2024
0.4252
0.4443
0.4250
0.4310
60,383
+0.01(+1.41%)
Feb 28, 2024
0.4306
0.4378
0.4250
0.4250
41,143
-0.01(-1.30%)
Feb 27, 2024
0.4305
0.4464
0.4300
0.4306
26,659
-0.00(-0.09%)
Feb 26, 2024
0.4500
0.4500
0.4305
0.4310
85,333
-0.01(-2.49%)
Feb 23, 2024
0.4400
0.4539
0.4400
0.4420
21,853
-0.01(-2.64%)
Feb 22, 2024
0.4405
0.4549
0.4360
0.4540
86,827
+0.01(+2.30%)
Feb 21, 2024
0.4625
0.4625
0.4401
0.4438
61,643
+0.00(+0.75%)
Feb 20, 2024
0.4450
0.4600
0.4405
0.4405
49,290
-0.01(-1.87%)
Feb 16, 2024
0.4505
0.4600
0.4405
0.4489
97,197
-0.01(-1.43%)
Feb 15, 2024
0.4479
0.4653
0.4479
0.4554
118,328
+0.02(+3.50%)
Feb 14, 2024
0.4500
0.4600
0.4400
0.4400
338,916
-0.01(-1.15%)
Feb 13, 2024
0.4720
0.4720
0.4402
0.4451
192,090
-0.01(-2.54%)
Feb 12, 2024
0.4705
0.4956
0.4550
0.4567
178,853
-0.02(-3.28%)
Feb 09, 2024
0.5000
0.5099
0.4705
0.4722
208,839
-0.01(-2.74%)
Feb 08, 2024
0.5265
0.5265
0.4855
0.4855
57,035
-0.01(-2.90%)
Feb 07, 2024
0.5100
0.5490
0.5000
0.5000
130,847
-0.01(-1.96%)
Feb 06, 2024
0.5440
0.5760
0.5000
0.5100
93,378
+0.00(+0.20%)
Feb 05, 2024
0.5145
0.5573
0.5005
0.5090
79,575
+0.00(+0.20%)
Feb 02, 2024
0.5531
0.5531
0.4950
0.5080
40,062
-0.02(-3.82%)
Feb 01, 2024
0.5700
0.5750
0.5281
0.5282
90,309
-0.03(-4.91%)
Jan 31, 2024
0.6140
0.6140
0.5502
0.5555
322,668
-0.06(-9.37%)
Jan 30, 2024
0.5580
0.6130
0.5349
0.6129
1,028,021
+0.01(+2.15%)
Jan 29, 2024
0.5100
0.6099
0.4901
0.6000
682,407
+0.10(+19.76%)
Jan 26, 2024
0.4850
0.5100
0.4600
0.5010
425,731
+0.02(+5.05%)
Jan 25, 2024
0.4500
0.4855
0.4299
0.4769
635,893
+0.02(+5.39%)
Jan 24, 2024
0.4525
0.4650
0.4470
0.4525
366,026
+0.00(+0.09%)
Jan 23, 2024
0.4400
0.4521
0.4390
0.4521
197,355
+0.01(+2.98%)
Jan 22, 2024
0.4597
0.4601
0.4390
0.4390
525,269
-0.01(-3.09%)
Jan 19, 2024
0.4500
0.4599
0.4481
0.4530
139,734
-0.00(-0.26%)
Jan 18, 2024
0.4450
0.4561
0.4450
0.4542
103,814
-0.00(-0.02%)
Jan 17, 2024
0.4550
0.4599
0.4455
0.4543
116,260
+0.00(+0.75%)
Jan 16, 2024
0.4600
0.4660
0.4487
0.4509
186,802
+0.01(+1.55%)
Jan 12, 2024
0.4400
0.4528
0.4399
0.4440
250,802
+0.00(+0.23%)
Jan 11, 2024
0.4594
0.4594
0.4380
0.4430
175,147
-0.01(-2.96%)
Jan 10, 2024
0.4600
0.4598
0.4500
0.4565
219,693
+0.00(+0.24%)
Jan 09, 2024
0.4573
0.4599
0.4490
0.4554
109,867
-0.00(-0.42%)
Jan 08, 2024
0.4474
0.4575
0.4470
0.4573
160,998
+0.01(+2.21%)
Jan 05, 2024
0.4340
0.4500
0.4340
0.4474
219,845
+0.01(+1.77%)
Jan 04, 2024
0.4400
0.4446
0.4360
0.4396
106,441
+0.00(+1.03%)
Jan 03, 2024
0.4300
0.4425
0.4251
0.4351
92,181
+0.01(+1.75%)
Jan 02, 2024
0.4365
0.4406
0.4276
0.4276
118,004
-0.00(-0.56%)
Dec 29, 2023
0.4250
0.4397
0.4150
0.4300
402,236
-0.00(-0.05%)
Dec 28, 2023
0.4200
0.4399
0.4200
0.4302
104,579
+0.00(+0.05%)
Dec 27, 2023
0.4340
0.4400
0.4180
0.4300
787,499
-0.01(-2.05%)
Dec 26, 2023
0.4300
0.4419
0.4300
0.4390
82,683
-0.00(-0.25%)
Dec 22, 2023
0.4350
0.4479
0.4300
0.4401
171,704
+0.01(+1.17%)
Dec 21, 2023
0.4400
0.4400
0.4257
0.4350
226,908
+0.00(+0.00%)
Dec 20, 2023
0.4380
0.4381
0.4250
0.4350
201,138
+0.00(+0.00%)
Dec 19, 2023
0.4250
0.4389
0.4250
0.4350
764,820
+0.01(+2.33%)
Dec 18, 2023
0.4151
0.4390
0.4100
0.4251
521,100
-0.01(-2.30%)
Dec 15, 2023
0.4300
0.4390
0.4195
0.4351
120,239
+0.01(+2.52%)
Dec 14, 2023
0.4190
0.4390
0.4000
0.4244
243,878
+0.03(+6.29%)
Dec 13, 2023
0.4000
0.4001
0.3888
0.3993
228,276
+0.00(+1.09%)
Dec 12, 2023
0.4130
0.4237
0.3900
0.3950
484,266
-0.02(-4.82%)
Dec 11, 2023
0.4250
0.4250
0.4131
0.4150
167,916
-0.01(-1.91%)
Dec 08, 2023
0.4276
0.4276
0.4205
0.4231
204,078
-0.01(-1.38%)
Dec 07, 2023
0.4300
0.4350
0.4262
0.4290
151,592
-0.00(-0.74%)
Dec 06, 2023
0.4230
0.4390
0.4152
0.4322
323,264
+0.02(+4.12%)
Dec 05, 2023
0.4300
0.4400
0.4141
0.4151
612,705
-0.02(-5.68%)
Dec 04, 2023
0.4400
0.4500
0.4100
0.4401
1,997,856
+0.00(+0.94%)
Dec 01, 2023
0.4265
0.4394
0.4197
0.4360
375,597
+0.01(+2.11%)
Nov 30, 2023
0.4265
0.4300
0.4050
0.4270
433,156
-0.00(-0.70%)
Nov 29, 2023
0.4255
0.4389
0.4252
0.4300
129,436
+0.00(+0.00%)
Nov 28, 2023
0.4301
0.4400
0.4252
0.4300
100,103
-0.00(-1.13%)
Nov 27, 2023
0.4300
0.4379
0.4250
0.4349
148,399
-0.00(-0.71%)
Nov 24, 2023
0.4300
0.4397
0.4298
0.4380
61,541
+0.01(+1.84%)
Nov 22, 2023
0.4400
0.4400
0.4251
0.4301
114,353
-0.01(-2.03%)
Nov 21, 2023
0.4544
0.4544
0.4300
0.4390
93,319
+0.01(+2.09%)
Nov 20, 2023
0.4206
0.4551
0.4140
0.4300
833,941
-0.01(-2.49%)
Nov 17, 2023
0.4700
0.4700
0.4401
0.4410
35,353
-0.00(-0.36%)
Nov 16, 2023
0.4450
0.4546
0.4425
0.4426
52,750
-0.01(-1.62%)
Nov 15, 2023
0.4500
0.4500
0.4380
0.4499
69,780
+0.01(+2.18%)
Nov 14, 2023
0.5000
0.4950
0.4351
0.4403
75,922
+0.00(+0.18%)
Nov 13, 2023
0.4450
0.4499
0.4340
0.4395
48,806
-0.01(-1.24%)
Nov 10, 2023
0.4499
0.4499
0.4350
0.4450
30,944
-0.00(-1.09%)
Nov 09, 2023
0.4350
0.4521
0.4326
0.4499
51,630
+0.01(+2.25%)
Nov 08, 2023
0.4500
0.4570
0.4380
0.4400
51,445
-0.01(-2.20%)
Nov 07, 2023
0.4455
0.4500
0.4450
0.4499
33,027
-0.00(-0.02%)
Nov 06, 2023
0.4466
0.4589
0.4410
0.4500
65,336
+0.01(+1.12%)
Nov 03, 2023
0.4599
0.4599
0.4350
0.4450
49,991
-0.00(-0.11%)
Nov 02, 2023
0.4550
0.4599
0.4405
0.4455
40,874
+0.01(+2.89%)
Nov 01, 2023
0.4550
0.4699
0.4311
0.4330
313,389
-0.02(-4.84%)
Oct 31, 2023
0.4551
0.4698
0.4550
0.4550
21,624
-0.01(-1.94%)
Oct 30, 2023
0.4654
0.4699
0.4550
0.4640
56,456
-0.00(-0.79%)
Oct 27, 2023
0.4699
0.4700
0.4654
0.4677
27,466
-0.00(-0.47%)
Oct 26, 2023
0.4660
0.4868
0.4660
0.4699
30,491
-0.01(-1.09%)
Oct 25, 2023
0.4666
0.4950
0.4651
0.4751
45,562
+0.01(+1.63%)
Oct 24, 2023
0.4650
0.4749
0.4650
0.4675
40,882
+0.00(+0.52%)
Oct 23, 2023
0.4650
0.4798
0.4650
0.4651
41,931
-0.00(-1.04%)
Oct 20, 2023
0.4700
0.4799
0.4650
0.4700
61,177
-0.01(-1.05%)
Oct 19, 2023
0.4850
0.4850
0.4654
0.4750
58,940
-0.01(-1.04%)
Oct 18, 2023
0.4700
0.4830
0.4600
0.4800
349,912
+0.00(+1.03%)
Oct 17, 2023
0.4751
0.4800
0.4600
0.4751
65,754
+0.00(+0.00%)
Oct 16, 2023
0.4650
0.4800
0.4650
0.4751
359,077
-0.00(-0.08%)
Oct 13, 2023
0.4800
0.4900
0.4700
0.4755
156,077
+0.00(+0.11%)
Oct 12, 2023
0.4750
0.4800
0.4700
0.4750
87,993
-0.01(-1.04%)
Oct 11, 2023
0.4700
0.4800
0.4700
0.4800
193,906
+0.01(+2.13%)
Oct 10, 2023
0.4650
0.4800
0.4650
0.4700
59,473
-0.01(-2.08%)
Oct 09, 2023
0.4600
0.4800
0.4550
0.4800
67,152
+0.00(+0.46%)
Oct 06, 2023
0.4700
0.4799
0.4600
0.4778
26,434
+0.02(+3.58%)
Oct 05, 2023
0.4700
0.4797
0.4610
0.4613
25,838
-0.00(-0.94%)
Oct 04, 2023
0.4711
0.4799
0.4500
0.4657
133,982
-0.01(-2.98%)
Oct 03, 2023
0.5000
0.4999
0.4798
0.4800
63,181
-0.00(-0.37%)
Oct 02, 2023
0.5000
0.5000
0.4700
0.4818
45,369
-0.01(-1.67%)
Sep 29, 2023
0.4700
0.5000
0.4700
0.4900
33,878
-0.01(-2.00%)
Sep 28, 2023
0.4900
0.5000
0.4785
0.5000
92,275
+0.01(+2.06%)
Sep 27, 2023
0.4666
0.4900
0.4666
0.4899
45,190
+0.01(+2.08%)
Sep 26, 2023
0.4700
0.4802
0.4600
0.4799
73,735
-0.00(-0.02%)
Sep 25, 2023
0.4800
0.4800
0.4700
0.4800
150,773
+0.01(+2.13%)
Sep 22, 2023
0.4773
0.4800
0.4510
0.4700
62,741
-0.01(-1.61%)
Sep 21, 2023
0.4900
0.4940
0.4651
0.4777
136,638
-0.01(-2.85%)
Sep 20, 2023
0.4700
0.4965
0.4700
0.4917
89,735
+0.01(+1.91%)
Sep 19, 2023
0.5096
0.5096
0.4700
0.4825
63,893
-0.01(-1.93%)
Sep 18, 2023
0.4962
0.5097
0.4911
0.4920
40,335
-0.02(-3.45%)
Sep 15, 2023
0.4946
0.5097
0.4900
0.5096
110,273
+0.03(+6.17%)
Sep 14, 2023
0.4900
0.4913
0.4650
0.4800
81,450
-0.01(-1.80%)
Sep 13, 2023
0.4901
0.4999
0.4801
0.4888
30,060
-0.00(-0.51%)
Sep 12, 2023
0.5050
0.5097
0.4900
0.4913
73,343
-0.01(-2.91%)
Sep 11, 2023
0.5000
0.5090
0.4901
0.5060
117,025
-0.00(-0.73%)
Sep 08, 2023
0.4797
0.5097
0.4704
0.5097
64,702
+0.03(+5.62%)
Sep 07, 2023
0.4740
0.4849
0.4650
0.4826
59,367
+0.01(+2.03%)
Sep 06, 2023
0.4700
0.4898
0.4675
0.4730
150,544
-0.00(-0.42%)
Sep 05, 2023
0.4805
0.5097
0.4711
0.4750
264,282
-0.02(-3.06%)
Sep 01, 2023
0.4840
0.4907
0.4805
0.4900
84,274
+0.00(+0.14%)
Aug 31, 2023
0.4805
0.4977
0.4805
0.4893
48,411
+0.01(+1.94%)
Aug 30, 2023
0.4760
0.4800
0.4760
0.4800
36,895
+0.01(+1.07%)
Aug 29, 2023
0.4550
0.4796
0.4521
0.4749
34,721
+0.01(+3.10%)
Aug 28, 2023
0.4924
0.4924
0.4602
0.4606
81,615
-0.02(-3.84%)
Aug 25, 2023
0.4915
0.4985
0.4616
0.4790
54,175
+0.02(+3.77%)
Aug 24, 2023
0.4965
0.5000
0.4614
0.4616
43,693
-0.03(-5.80%)
Aug 23, 2023
0.4700
0.4900
0.4610
0.4900
72,805
+0.01(+3.09%)
Aug 22, 2023
0.4510
0.4900
0.4510
0.4753
135,321
-0.00(-0.44%)
Aug 21, 2023
0.4900
0.4900
0.4616
0.4774
73,524
-0.01(-1.57%)
Aug 18, 2023
0.4659
0.4850
0.4659
0.4850
113,119
+0.00(+0.62%)
Aug 17, 2023
0.4800
0.4899
0.4690
0.4820
89,330
+0.00(+0.63%)
Aug 16, 2023
0.4730
0.4790
0.4444
0.4790
288,108
+0.03(+6.92%)
Aug 15, 2023
0.5000
0.5200
0.4400
0.4480
376,081
-0.06(-11.81%)
Aug 14, 2023
0.5100
0.5215
0.4901
0.5080
55,059
+0.01(+2.42%)
Aug 11, 2023
0.5100
0.5100
0.4860
0.4960
207,663
-0.00(-0.80%)
Aug 10, 2023
0.5151
0.5151
0.4910
0.5000
80,874
+0.01(+1.03%)
Aug 09, 2023
0.5000
0.5000
0.4890
0.4949
469,187
-0.01(-1.10%)
Aug 08, 2023
0.5234
0.5234
0.4900
0.5004
174,264
-0.02(-4.43%)
Aug 07, 2023
0.5200
0.5299
0.5000
0.5236
72,390
+0.00(+0.89%)
Aug 04, 2023
0.5000
0.5249
0.4950
0.5190
43,485
+0.01(+2.15%)
Aug 03, 2023
0.5065
0.5179
0.4970
0.5081
205,029
+0.00(+0.32%)
Aug 02, 2023
0.5385
0.5385
0.5000
0.5065
85,732
-0.02(-3.52%)
Aug 01, 2023
0.5200
0.5399
0.5168
0.5250
80,816
-0.01(-1.15%)
Jul 31, 2023
0.5315
0.5500
0.5100
0.5311
735,564
-0.00(-0.17%)
Jul 28, 2023
0.5150
0.5400
0.5126
0.5320
66,388
-0.01(-1.41%)
Jul 27, 2023
0.5300
0.5410
0.5252
0.5396
57,875
+0.00(+0.86%)
Jul 26, 2023
0.5300
0.5478
0.5228
0.5350
141,288
-0.01(-1.83%)
Jul 25, 2023
0.5400
0.5500
0.5350
0.5450
81,263
+0.00(+0.22%)
Jul 24, 2023
0.5100
0.5440
0.5100
0.5438
241,224
+0.00(+0.37%)
Jul 21, 2023
0.5400
0.5443
0.5300
0.5418
59,759
+0.01(+2.01%)
Jul 20, 2023
0.5400
0.5499
0.5300
0.5311
91,133
-0.01(-1.65%)
Jul 19, 2023
0.5300
0.5565
0.5264
0.5400
48,951
+0.01(+1.89%)
Jul 18, 2023
0.5333
0.5598
0.5170
0.5300
283,939
-0.01(-1.41%)
Jul 17, 2023
0.5680
0.5680
0.5351
0.5376
112,010
-0.01(-2.25%)
Jul 14, 2023
0.5430
0.5650
0.5430
0.5500
82,639
-0.01(-1.26%)
Jul 13, 2023
0.5700
0.5700
0.5420
0.5570
394,636
+0.01(+1.27%)
Jul 12, 2023
0.5500
0.5650
0.5333
0.5500
99,810
+0.00(+0.00%)
Jul 11, 2023
0.5600
0.5692
0.5400
0.5500
54,024
+0.00(+0.00%)
Jul 10, 2023
0.5500
0.5700
0.5331
0.5500
173,606
-0.01(-0.90%)
Jul 07, 2023
0.5540
0.5695
0.5430
0.5550
79,587
+0.00(+0.04%)
Jul 06, 2023
0.5900
0.6046
0.5540
0.5548
519,949
-0.05(-7.90%)
Jul 05, 2023
0.6410
0.6428
0.5902
0.6024
563,882
-0.04(-5.73%)
Jul 03, 2023
0.5935
0.6490
0.5800
0.6390
136,238
+0.05(+7.67%)
Jun 30, 2023
0.5948
0.5950
0.5800
0.5935
65,894
-0.00(-0.24%)
Jun 29, 2023
0.5785
0.5949
0.5700
0.5949
37,303
+0.01(+0.85%)
Jun 28, 2023
0.5530
0.5900
0.5320
0.5899
96,800
+0.01(+1.72%)
Jun 27, 2023
0.5532
0.5800
0.5500
0.5799
63,116
+0.02(+3.57%)
Jun 26, 2023
0.5300
0.5600
0.5300
0.5599
38,485
+0.02(+3.69%)
Jun 23, 2023
0.5408
0.5550
0.5242
0.5400
91,487
-0.01(-1.87%)
Jun 22, 2023
0.5775
0.5799
0.5500
0.5503
156,240
+0.00(+0.04%)
Jun 21, 2023
0.5820
0.5850
0.5500
0.5501
247,603
-0.03(-5.14%)
Jun 20, 2023
0.5800
0.5800
0.5652
0.5799
83,017
-0.00(-0.02%)
Jun 16, 2023
0.5700
0.5800
0.5600
0.5800
76,435
+0.02(+2.65%)
Jun 15, 2023
0.5600
0.5700
0.5483
0.5650
100,845
+0.01(+2.73%)
Jun 14, 2023
0.5600
0.5600
0.5500
0.5500
32,883
-0.01(-1.79%)
Jun 13, 2023
0.5600
0.5600
0.5400
0.5600
81,838
+0.00(+0.13%)
Jun 12, 2023
0.5490
0.5700
0.5490
0.5593
97,213
+0.01(+1.88%)
Jun 09, 2023
0.5200
0.5490
0.5168
0.5490
117,629
+0.02(+4.14%)
Jun 08, 2023
0.5267
0.5300
0.5150
0.5272
62,494
+0.01(+1.23%)
Jun 07, 2023
0.5200
0.5400
0.5100
0.5208
79,221
+0.00(+0.15%)
Jun 06, 2023
0.5300
0.5300
0.5081
0.5200
397,519
+0.01(+1.54%)
Jun 05, 2023
0.5200
0.5213
0.5000
0.5121
61,833
+0.00(+0.49%)
Jun 02, 2023
0.5000
0.5300
0.5000
0.5096
401,450
+0.01(+1.05%)
Jun 01, 2023
0.5000
0.5147
0.5000
0.5043
83,828
+0.01(+2.67%)
May 31, 2023
0.5072
0.5098
0.4910
0.4912
94,334
-0.01(-1.80%)
May 30, 2023
0.5200
0.5179
0.4900
0.5002
78,147
-0.00(-0.36%)
May 26, 2023
0.4900
0.5100
0.4820
0.5020
105,394
+0.03(+6.79%)
May 25, 2023
0.5000
0.5058
0.4692
0.4701
751,147
-0.03(-6.48%)
May 24, 2023
0.5800
0.5800
0.4903
0.5027
836,282
-0.05(-8.28%)
May 23, 2023
0.5700
0.5700
0.5352
0.5481
373,842
-0.03(-4.60%)
May 22, 2023
0.5701
0.5800
0.5600
0.5745
270,946
+0.00(+0.77%)
May 19, 2023
0.5822
0.5864
0.5701
0.5701
68,531
+0.00(+0.26%)
May 18, 2023
0.5500
0.5880
0.5500
0.5686
95,413
+0.02(+3.33%)
May 17, 2023
0.5585
0.5700
0.5401
0.5503
166,577
+0.00(+0.33%)
May 16, 2023
0.5500
0.5621
0.5454
0.5485
397,370
-0.01(-1.95%)
May 15, 2023
0.5500
0.5700
0.5500
0.5594
226,198
+0.01(+1.71%)
May 12, 2023
0.5889
0.5889
0.5500
0.5500
383,265
-0.02(-3.03%)
May 11, 2023
0.5900
0.5900
0.5613
0.5672
161,243
-0.02(-3.86%)
May 10, 2023
0.6100
0.6100
0.5800
0.5900
174,242
-0.02(-2.72%)
May 09, 2023
0.6000
0.6199
0.5969
0.6065
57,148
+0.01(+1.00%)
May 08, 2023
0.6470
0.6500
0.6000
0.6005
244,545
+0.00(+0.10%)
May 05, 2023
0.6147
0.6201
0.5935
0.5999
269,575
+0.00(+0.00%)
May 04, 2023
0.6400
0.6400
0.5850
0.5999
429,826
-0.03(-4.79%)
May 03, 2023
0.6300
0.6863
0.6300
0.6301
1,051,912
+0.06(+9.60%)
May 02, 2023
0.5600
0.5900
0.5600
0.5749
167,869
+0.01(+2.44%)
May 01, 2023
0.5832
0.6000
0.5602
0.5612
121,009
-0.04(-6.42%)
Apr 28, 2023
0.5712
0.6000
0.5712
0.5997
107,967
+0.02(+3.58%)
Apr 27, 2023
0.6000
0.6001
0.5766
0.5790
125,422
-0.01(-1.66%)
Apr 26, 2023
0.5717
0.5935
0.5702
0.5888
61,437
+0.02(+3.01%)
Apr 25, 2023
0.6000
0.6100
0.5642
0.5716
97,041
-0.03(-4.69%)
Apr 24, 2023
0.5900
0.6170
0.5737
0.5997
172,377
+0.03(+5.21%)
Apr 21, 2023
0.6200
0.6200
0.5600
0.5700
131,982
-0.03(-5.00%)
Apr 20, 2023
0.5900
0.6099
0.5801
0.6000
217,187
+0.00(+0.40%)
Apr 19, 2023
0.5715
0.6000
0.5715
0.5976
70,140
+0.01(+2.54%)
Apr 18, 2023
0.6000
0.6174
0.5741
0.5828
71,634
-0.02(-3.06%)
Apr 17, 2023
0.6390
0.6400
0.5986
0.6012
321,856
-0.02(-3.02%)
Apr 14, 2023
0.6200
0.6499
0.6096
0.6199
234,757
+0.00(+0.80%)
Apr 13, 2023
0.6000
0.6300
0.5843
0.6150
268,889
+0.04(+6.48%)
Apr 12, 2023
0.5700
0.6000
0.5600
0.5776
191,884
+0.01(+1.33%)
Apr 11, 2023
0.5800
0.5966
0.5658
0.5700
179,331
+0.00(+0.80%)
Apr 10, 2023
0.5800
0.5800
0.5603
0.5655
67,982
-0.00(-0.09%)
Apr 06, 2023
0.5800
0.5800
0.5470
0.5660
113,645
-0.02(-3.40%)
Apr 05, 2023
0.5889
0.5889
0.5700
0.5859
155,891
-0.00(-0.51%)
Apr 04, 2023
0.5700
0.5982
0.5610
0.5889
369,289
+0.04(+7.64%)
Apr 03, 2023
0.5330
0.5500
0.5230
0.5471
439,346
+0.01(+2.65%)
Mar 31, 2023
0.5350
0.5350
0.5321
0.5330
332,996
+0.00(+0.38%)
Mar 30, 2023
0.5300
0.5350
0.5246
0.5310
136,936
+0.00(+0.19%)
Mar 29, 2023
0.5350
0.5350
0.5252
0.5300
136,857
+0.00(+0.93%)
Mar 28, 2023
0.5300
0.5300
0.5210
0.5251
45,946
+0.01(+2.02%)
Mar 27, 2023
0.5110
0.5284
0.5069
0.5147
53,481
+0.00(+0.72%)
Mar 24, 2023
0.5100
0.5120
0.5069
0.5110
72,276
-0.00(-0.20%)
Mar 23, 2023
0.5120
0.5145
0.5100
0.5120
113,121
+0.00(+0.18%)
Mar 22, 2023
0.5150
0.5150
0.5050
0.5111
74,844
-0.00(-0.76%)
Mar 21, 2023
0.5350
0.5350
0.5145
0.5150
128,554
-0.01(-1.62%)
Mar 20, 2023
0.5280
0.5350
0.5200
0.5235
109,512
-0.01(-1.02%)
Mar 17, 2023
0.5450
0.5450
0.5200
0.5289
64,084
-0.01(-2.04%)
Mar 16, 2023
0.5210
0.5400
0.5050
0.5399
343,882
+0.02(+4.77%)
Mar 15, 2023
0.5500
0.5500
0.5100
0.5153
717,967
-0.02(-4.57%)
Mar 14, 2023
0.5400
0.5700
0.5300
0.5400
269,809
+0.00(+0.02%)
Mar 13, 2023
0.5500
0.5500
0.5350
0.5399
163,270
-0.00(-0.02%)
Mar 10, 2023
0.5575
0.5603
0.5400
0.5400
182,687
-0.01(-1.80%)
Mar 09, 2023
0.5600
0.5603
0.5457
0.5499
107,843
-0.01(-1.86%)
Mar 08, 2023
0.5750
0.5750
0.5600
0.5603
98,031
-0.00(-0.83%)
Mar 07, 2023
0.5750
0.5750
0.5650
0.5650
89,220
-0.01(-1.72%)
Mar 06, 2023
0.5700
0.5750
0.5680
0.5749
102,623
+0.00(+0.68%)
Mar 03, 2023
0.5700
0.5710
0.5620
0.5710
149,119
+0.00(+0.00%)
Mar 02, 2023
0.5600
0.5710
0.5550
0.5710
282,849
+0.01(+2.59%)
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.