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
Alternet Systems Inc
(OP:
ALYI
)
0.0007
-0.0001 (-12.50%)
Streaming Delayed Price
Updated: 3:59 PM EDT, May 24, 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 (%)
Mar 29, 2019
0.0250
0.0280
0.0250
0.0255
760,900
-0.00(-8.93%)
Mar 28, 2019
0.0263
0.0290
0.0255
0.0280
1,920,678
+0.00(+6.46%)
Mar 27, 2019
0.0300
0.0305
0.0260
0.0263
1,939,573
-0.00(-6.07%)
Mar 26, 2019
0.0329
0.0329
0.0255
0.0280
3,769,992
-0.00(-6.67%)
Mar 25, 2019
0.0272
0.0325
0.0262
0.0300
2,907,044
+0.00(+9.09%)
Mar 22, 2019
0.0290
0.0290
0.0260
0.0275
1,584,300
-0.00(-4.84%)
Mar 21, 2019
0.0280
0.0294
0.0260
0.0289
1,082,496
+0.00(+5.09%)
Mar 20, 2019
0.0282
0.0285
0.0255
0.0275
1,576,050
+0.00(+2.23%)
Mar 19, 2019
0.0261
0.0290
0.0255
0.0269
1,721,778
+0.00(+1.89%)
Mar 18, 2019
0.0267
0.0280
0.0260
0.0264
800,794
-0.00(-0.38%)
Mar 15, 2019
0.0340
0.0340
0.0255
0.0265
1,559,600
-0.00(-7.02%)
Mar 14, 2019
0.0251
0.0300
0.0250
0.0285
1,066,056
+0.00(+13.55%)
Mar 13, 2019
0.0270
0.0270
0.0250
0.0251
2,333,332
-0.00(-7.04%)
Mar 12, 2019
0.0280
0.0325
0.0260
0.0270
2,543,938
-0.00(-3.57%)
Mar 11, 2019
0.0327
0.0327
0.0260
0.0280
3,547,322
-0.00(-6.67%)
Mar 08, 2019
0.0310
0.0325
0.0266
0.0300
6,656,900
-0.00(-3.85%)
Mar 07, 2019
0.0370
0.0370
0.0289
0.0312
5,740,553
-0.00(-13.33%)
Mar 06, 2019
0.0360
0.0365
0.0311
0.0360
3,997,071
-0.00(-1.91%)
Mar 05, 2019
0.0350
0.0375
0.0330
0.0367
3,177,374
+0.00(+4.86%)
Mar 04, 2019
0.0360
0.0425
0.0330
0.0350
1,857,676
-0.00(-2.78%)
Mar 01, 2019
0.0440
0.0440
0.0340
0.0360
2,968,800
+0.00(+2.86%)
Feb 28, 2019
0.0353
0.0370
0.0300
0.0350
3,614,493
+0.00(+5.11%)
Feb 27, 2019
0.0375
0.0395
0.0327
0.0333
4,335,055
-0.01(-14.83%)
Feb 26, 2019
0.0388
0.0417
0.0370
0.0391
6,676,656
+0.00(+6.54%)
Feb 25, 2019
0.0381
0.0390
0.0280
0.0367
5,867,367
+0.00(+1.94%)
Feb 22, 2019
0.0405
0.0405
0.0320
0.0360
7,323,200
-0.00(-11.11%)
Feb 21, 2019
0.0440
0.0469
0.0370
0.0405
7,824,802
+0.00(+0.00%)
Feb 20, 2019
0.0433
0.0476
0.0365
0.0405
6,600,770
-0.00(-0.98%)
Feb 19, 2019
0.0360
0.0462
0.0339
0.0409
12,423,030
+0.01(+18.21%)
Feb 15, 2019
0.0345
0.0360
0.0280
0.0346
15,031,500
-0.00(-0.57%)
Feb 14, 2019
0.0268
0.0420
0.0210
0.0348
30,546,488
+0.01(+46.22%)
Feb 13, 2019
0.0348
0.0348
0.0204
0.0238
23,368,524
-0.01(-25.39%)
Feb 12, 2019
0.0409
0.0425
0.0310
0.0319
7,698,048
-0.01(-19.24%)
Feb 11, 2019
0.0421
0.0470
0.0303
0.0395
21,267,922
+0.00(+2.60%)
Feb 08, 2019
0.0645
0.0661
0.0380
0.0385
36,876,500
-0.03(-42.11%)
Feb 07, 2019
0.0295
0.0695
0.0280
0.0665
81,767,384
+0.04(+146.30%)
Feb 06, 2019
0.0202
0.0294
0.0199
0.0270
15,268,423
+0.01(+36.36%)
Feb 05, 2019
0.0235
0.0250
0.0181
0.0198
5,674,323
-0.00(-18.85%)
Feb 04, 2019
0.0308
0.0315
0.0194
0.0244
14,352,506
-0.01(-18.39%)
Feb 01, 2019
0.0206
0.0319
0.0205
0.0299
25,135,300
+0.01(+45.15%)
Jan 31, 2019
0.0135
0.0210
0.0130
0.0206
13,157,141
+0.01(+58.46%)
Jan 30, 2019
0.0100
0.0145
0.0092
0.0130
6,512,517
+0.00(+41.30%)
Jan 29, 2019
0.0086
0.0093
0.0085
0.0092
3,734,182
+0.00(+16.46%)
Jan 28, 2019
0.0079
0.0088
0.0068
0.0079
2,385,722
+0.00(+3.95%)
Jan 25, 2019
0.0063
0.0076
0.0063
0.0076
3,073,600
+0.00(+16.92%)
Jan 24, 2019
0.0070
0.0070
0.0057
0.0065
4,926,000
-0.00(-5.80%)
Jan 23, 2019
0.0070
0.0076
0.0061
0.0069
296,400
-0.00(-1.43%)
Jan 22, 2019
0.0072
0.0076
0.0065
0.0070
329,361
-0.00(-7.89%)
Jan 18, 2019
0.0071
0.0076
0.0071
0.0076
151,000
+0.00(+0.00%)
Jan 17, 2019
0.0080
0.0080
0.0071
0.0076
537,542
+0.00(+0.00%)
Jan 16, 2019
0.0080
0.0080
0.0076
0.0076
212,462
-0.00(-5.00%)
Jan 15, 2019
0.0087
0.0087
0.0076
0.0080
1,163,445
+0.00(+2.56%)
Jan 14, 2019
0.0076
0.0078
0.0076
0.0078
265,206
+0.00(+5.41%)
Jan 11, 2019
0.0077
0.0078
0.0070
0.0074
617,400
+0.00(+2.78%)
Jan 10, 2019
0.0076
0.0077
0.0065
0.0072
480,249
-0.00(-4.00%)
Jan 09, 2019
0.0078
0.0078
0.0069
0.0075
144,618
+0.00(+2.74%)
Jan 08, 2019
0.0051
0.0078
0.0051
0.0073
230,079
-0.00(-5.19%)
Jan 07, 2019
0.0078
0.0078
0.0075
0.0077
781,931
+0.00(+2.67%)
Jan 04, 2019
0.0089
0.0089
0.0067
0.0075
1,451,900
+0.00(+0.00%)
Jan 03, 2019
0.0057
0.0075
0.0057
0.0075
1,437,321
+0.00(+0.00%)
Jan 02, 2019
0.0076
0.0077
0.0065
0.0075
1,634,987
-0.00(-2.60%)
Dec 31, 2018
0.0076
0.0079
0.0061
0.0077
891,500
+0.00(+2.67%)
Dec 28, 2018
0.0080
0.0080
0.0065
0.0075
782,000
-0.00(-5.06%)
Dec 27, 2018
0.0077
0.0081
0.0067
0.0079
497,419
-0.00(-2.47%)
Dec 26, 2018
0.0079
0.0081
0.0070
0.0081
596,635
-0.00(-2.41%)
Dec 24, 2018
0.0079
0.0083
0.0060
0.0083
611,100
+0.00(+5.06%)
Dec 21, 2018
0.0085
0.0085
0.0055
0.0079
1,012,800
+0.00(+2.60%)
Dec 20, 2018
0.0076
0.0084
0.0070
0.0077
786,949
-0.00(-3.75%)
Dec 19, 2018
0.0083
0.0083
0.0075
0.0080
512,899
+0.00(+12.68%)
Dec 18, 2018
0.0084
0.0084
0.0070
0.0071
1,338,285
+0.00(+1.43%)
Dec 17, 2018
0.0083
0.0085
0.0070
0.0070
2,270,253
-0.00(-16.67%)
Dec 14, 2018
0.0084
0.0084
0.0076
0.0084
145,400
+0.00(+0.00%)
Dec 13, 2018
0.0080
0.0084
0.0073
0.0084
917,030
+0.00(+7.69%)
Dec 12, 2018
0.0078
0.0078
0.0078
0.0078
4,500
+0.00(+6.85%)
Dec 11, 2018
0.0073
0.0077
0.0073
0.0073
305,000
-0.00(-9.88%)
Dec 10, 2018
0.0081
0.0081
0.0081
0.0081
50,000
+0.00(+0.00%)
Dec 07, 2018
0.0082
0.0082
0.0081
0.0081
20,900
-0.00(-2.41%)
Dec 06, 2018
0.0083
0.0083
0.0083
31,100
+0.00(+0.00%)
Dec 04, 2018
0.0085
0.0085
0.0075
0.0083
675,300
+0.00(+2.47%)
Dec 03, 2018
0.0083
0.0083
0.0060
0.0081
240,874
-0.00(-2.41%)
Nov 30, 2018
0.0085
0.0085
0.0080
0.0083
232,100
-0.00(-2.35%)
Nov 29, 2018
0.0083
0.0085
0.0080
0.0085
510,000
+0.00(+3.66%)
Nov 28, 2018
0.0072
0.0085
0.0072
0.0082
438,704
-0.00(-3.53%)
Nov 27, 2018
0.0075
0.0085
0.0075
0.0085
436,941
+0.00(+6.25%)
Nov 26, 2018
0.0080
0.0084
0.0075
0.0080
188,165
-0.00(-4.76%)
Nov 23, 2018
0.0089
0.0090
0.0080
0.0084
221,900
-0.00(-1.18%)
Nov 21, 2018
0.0085
0.0085
0.0085
0
+0.00(+7.59%)
Nov 20, 2018
0.0078
0.0079
0.0070
0.0079
777,630
+0.00(+16.18%)
Nov 19, 2018
0.0079
0.0080
0.0067
0.0068
288,658
-0.00(-15.00%)
Nov 16, 2018
0.0085
0.0085
0.0080
0.0080
238,400
-0.00(-2.44%)
Nov 15, 2018
0.0080
0.0085
0.0076
0.0082
115,000
-0.00(-1.20%)
Nov 14, 2018
0.0069
0.0085
0.0060
0.0083
1,519,453
+0.00(+18.57%)
Nov 13, 2018
0.0080
0.0080
0.0070
0.0070
207,146
-0.00(-12.50%)
Nov 12, 2018
0.0080
0.0080
0.0070
0.0080
240,700
+0.00(+0.00%)
Nov 09, 2018
0.0054
0.0083
0.0054
0.0080
1,327,200
+0.00(+0.00%)
Nov 08, 2018
0.0083
0.0083
0.0068
0.0080
911,000
-0.00(-3.61%)
Nov 07, 2018
0.0070
0.0084
0.0063
0.0083
571,982
+0.00(+3.75%)
Nov 06, 2018
0.0083
0.0085
0.0070
0.0080
1,756,023
-0.00(-5.88%)
Nov 05, 2018
0.0085
0.0085
0.0080
0.0085
1,699,485
+0.00(+0.00%)
Nov 02, 2018
0.0089
0.0089
0.0075
0.0085
1,656,500
+0.00(+3.66%)
Nov 01, 2018
0.0085
0.0085
0.0061
0.0082
3,349,396
+0.00(+2.50%)
Oct 31, 2018
0.0087
0.0090
0.0070
0.0080
4,642,852
-0.00(-2.44%)
Oct 30, 2018
0.0095
0.0095
0.0082
0.0082
856,557
-0.00(-13.68%)
Oct 29, 2018
0.0081
0.0105
0.0080
0.0095
1,339,232
+0.00(+18.75%)
Oct 26, 2018
0.0083
0.0083
0.0080
0.0080
1,192,300
-0.00(-3.61%)
Oct 25, 2018
0.0079
0.0084
0.0079
0.0083
557,183
+0.00(+3.75%)
Oct 24, 2018
0.0069
0.0082
0.0069
0.0080
966,964
+0.00(+9.59%)
Oct 23, 2018
0.0085
0.0085
0.0073
0.0073
742,999
-0.00(-23.16%)
Oct 22, 2018
0.0080
0.0095
0.0070
0.0095
3,025,130
+0.00(+11.76%)
Oct 19, 2018
0.0090
0.0093
0.0074
0.0085
5,207,700
-0.00(-9.57%)
Oct 18, 2018
0.0073
0.0100
0.0066
0.0094
6,858,284
+0.00(+28.77%)
Oct 17, 2018
0.0075
0.0075
0.0068
0.0073
2,092,600
-0.00(-7.59%)
Oct 16, 2018
0.0080
0.0080
0.0070
0.0079
3,511,462
+0.00(+3.95%)
Oct 15, 2018
0.0083
0.0083
0.0075
0.0076
2,690,151
-0.00(-8.43%)
Oct 12, 2018
0.0090
0.0090
0.0076
0.0083
2,501,800
-0.00(-6.74%)
Oct 11, 2018
0.0109
0.0109
0.0086
0.0089
2,434,201
-0.00(-19.09%)
Oct 10, 2018
0.0111
0.0145
0.0090
0.0110
1,759,042
+0.00(+0.00%)
Oct 09, 2018
0.0079
0.0120
0.0075
0.0110
2,539,369
+0.00(+42.86%)
Oct 08, 2018
0.0076
0.0094
0.0075
0.0077
148,909
+0.00(+0.00%)
Oct 05, 2018
0.0094
0.0094
0.0077
0.0077
1,534,800
-0.00(-18.09%)
Oct 04, 2018
0.0075
0.0094
0.0075
0.0094
687,571
+0.00(+16.05%)
Oct 03, 2018
0.0085
0.0085
0.0080
0.0081
344,011
+0.00(+0.00%)
Oct 02, 2018
0.0080
0.0081
0.0070
0.0081
2,258,712
+0.00(+8.00%)
Oct 01, 2018
0.0086
0.0086
0.0075
0.0075
3,291,621
-0.00(-6.25%)
Sep 28, 2018
0.0082
0.0083
0.0075
0.0080
638,500
-0.00(-3.61%)
Sep 27, 2018
0.0086
0.0086
0.0080
0.0083
804,500
+0.00(+1.22%)
Sep 26, 2018
0.0086
0.0087
0.0081
0.0082
1,103,867
-0.00(-5.75%)
Sep 25, 2018
0.0087
0.0087
0.0081
0.0087
3,209,867
+0.00(+2.35%)
Sep 24, 2018
0.0087
0.0087
0.0081
0.0085
944,168
+0.00(+0.00%)
Sep 21, 2018
0.0086
0.0093
0.0083
0.0085
2,566,700
-0.00(-5.56%)
Sep 20, 2018
0.0095
0.0095
0.0085
0.0090
1,028,523
-0.00(-2.17%)
Sep 19, 2018
0.0100
0.0100
0.0085
0.0092
3,024,591
-0.00(-5.15%)
Sep 18, 2018
0.0089
0.0100
0.0082
0.0097
5,602,669
+0.00(+14.12%)
Sep 17, 2018
0.0090
0.0090
0.0081
0.0085
784,622
-0.00(-2.30%)
Sep 14, 2018
0.0090
0.0100
0.0080
0.0087
1,672,300
-0.00(-15.53%)
Sep 13, 2018
0.0092
0.0103
0.0083
0.0103
2,415,595
+0.00(+10.75%)
Sep 12, 2018
0.0088
0.0105
0.0088
0.0093
2,263,402
-0.00(-3.12%)
Sep 11, 2018
0.0125
0.0125
0.0088
0.0096
4,420,319
-0.00(-8.57%)
Sep 10, 2018
0.0093
0.0116
0.0093
0.0105
3,595,279
+0.00(+14.13%)
Sep 07, 2018
0.0093
0.0135
0.0092
0.0092
9,714,300
+0.00(+6.98%)
Sep 06, 2018
0.0097
0.0099
0.0084
0.0086
105,900
-0.00(-9.47%)
Sep 05, 2018
0.0095
0.0099
0.0090
0.0095
483,348
+0.00(+3.26%)
Sep 04, 2018
0.0085
0.0098
0.0085
0.0092
2,555,920
+0.00(+8.24%)
Aug 31, 2018
0.0085
0.0085
0.0085
0
+0.00(+3.66%)
Aug 30, 2018
0.0070
0.0090
0.0070
0.0082
170,172
-0.00(-2.38%)
Aug 29, 2018
0.0099
0.0099
0.0071
0.0084
2,046,205
-0.00(-15.15%)
Aug 28, 2018
0.0092
0.0100
0.0082
0.0099
188,533
+0.00(+2.06%)
Aug 27, 2018
0.0092
0.0100
0.0089
0.0097
398,167
+0.00(+8.99%)
Aug 24, 2018
0.0088
0.0092
0.0080
0.0089
147,500
-0.00(-1.11%)
Aug 23, 2018
0.0082
0.0090
0.0063
0.0090
420,928
-0.00(-9.09%)
Aug 22, 2018
0.0099
0.0100
0.0088
0.0099
184,000
+0.00(+19.28%)
Aug 21, 2018
0.0096
0.0096
0.0080
0.0083
1,313,808
-0.00(-12.63%)
Aug 20, 2018
0.0091
0.0096
0.0091
0.0095
152,450
-0.00(-4.04%)
Aug 17, 2018
0.0100
0.0103
0.0092
0.0099
445,000
-0.00(-1.00%)
Aug 16, 2018
0.0129
0.0129
0.0100
0.0100
588,960
-0.00(-8.26%)
Aug 15, 2018
0.0100
0.0109
0.0100
0.0109
47,500
+0.00(+9.00%)
Aug 14, 2018
0.0100
0.0105
0.0100
0.0100
131,575
-0.00(-8.26%)
Aug 13, 2018
0.0100
0.0110
0.0100
0.0109
196,300
-0.00(-0.91%)
Aug 10, 2018
0.0114
0.0129
0.0105
0.0110
428,100
+0.00(+2.80%)
Aug 09, 2018
0.0115
0.0115
0.0094
0.0107
373,050
-0.00(-8.55%)
Aug 08, 2018
0.0110
0.0122
0.0110
0.0117
322,569
+0.00(+9.35%)
Aug 07, 2018
0.0111
0.0120
0.0107
0.0107
325,826
-0.00(-10.83%)
Aug 06, 2018
0.0137
0.0137
0.0115
0.0120
609,159
+0.00(+0.84%)
Aug 03, 2018
0.0107
0.0133
0.0107
0.0119
361,200
+0.00(+10.19%)
Aug 02, 2018
0.0110
0.0125
0.0107
0.0108
499,737
-0.00(-0.92%)
Aug 01, 2018
0.0134
0.0134
0.0108
0.0109
277,600
-0.00(-9.17%)
Jul 31, 2018
0.0125
0.0134
0.0120
0.0120
404,488
-0.00(-1.64%)
Jul 30, 2018
0.0110
0.0138
0.0106
0.0122
1,003,338
+0.00(+22.00%)
Jul 27, 2018
0.0095
0.0110
0.0086
0.0100
926,500
+0.00(+16.28%)
Jul 26, 2018
0.0110
0.0110
0.0071
0.0086
2,273,043
-0.00(-13.13%)
Jul 25, 2018
0.0134
0.0134
0.0061
0.0099
1,121,298
-0.00(-10.00%)
Jul 24, 2018
0.0122
0.0100
0.0110
658,063
-0.00(-9.84%)
Jul 23, 2018
0.0109
0.0122
0.0100
0.0122
348,945
+0.00(+21.39%)
Jul 20, 2018
0.0099
0.0110
0.0099
0.0100
358,319
-0.00(-2.43%)
Jul 19, 2018
0.0110
0.0110
0.0103
0.0103
545,291
-0.00(-6.36%)
Jul 18, 2018
0.0110
0.0121
0.0107
0.0110
629,082
+0.00(+0.00%)
Jul 17, 2018
0.0110
0.0110
0.0106
0.0110
410,811
+0.00(+0.00%)
Jul 16, 2018
0.0122
0.0122
0.0110
0.0110
282,075
+0.00(+3.77%)
Jul 13, 2018
0.0115
0.0129
0.0106
0.0106
729,441
-0.00(-7.83%)
Jul 12, 2018
0.0125
0.0140
0.0113
0.0115
856,036
-0.00(-8.00%)
Jul 11, 2018
0.0130
0.0140
0.0112
0.0125
701,772
+0.00(+0.81%)
Jul 10, 2018
0.0120
0.0140
0.0120
0.0124
1,093,268
+0.00(+9.73%)
Jul 09, 2018
0.0123
0.0138
0.0098
0.0113
1,921,338
-0.00(-13.08%)
Jul 06, 2018
0.0140
0.0180
0.0125
0.0130
736,630
-0.00(-6.47%)
Jul 05, 2018
0.0185
0.0186
0.0125
0.0139
1,574,169
-0.00(-9.15%)
Jul 03, 2018
0.0153
0.0153
0.0153
0
-0.00(-10.00%)
Jul 02, 2018
0.0171
0.0171
0.0153
0.0170
650,619
+0.00(+11.84%)
Jun 29, 2018
0.0157
0.0190
0.0150
0.0152
612,787
+0.00(+7.04%)
Jun 28, 2018
0.0189
0.0189
0.0142
0.0142
1,574,000
-0.00(-20.67%)
Jun 27, 2018
0.0194
0.0194
0.0153
0.0179
519,853
-0.00(-2.72%)
Jun 26, 2018
0.0167
0.0194
0.0163
0.0184
58,213
+0.00(+12.88%)
Jun 25, 2018
0.0169
0.0170
0.0160
0.0163
122,420
+0.00(+1.87%)
Jun 22, 2018
0.0169
0.0169
0.0152
0.0160
510,500
-0.00(-5.33%)
Jun 21, 2018
0.0176
0.0209
0.0155
0.0169
695,725
-0.00(-19.52%)
Jun 20, 2018
0.0175
0.0210
0.0175
0.0210
491,373
+0.00(+10.53%)
Jun 19, 2018
0.0179
0.0199
0.0160
0.0190
407,663
+0.00(+0.00%)
Jun 18, 2018
0.0220
0.0220
0.0171
0.0190
432,133
-0.00(-2.56%)
Jun 15, 2018
0.0201
0.0160
0.0195
1,151,827
-0.00(-2.99%)
Jun 14, 2018
0.0215
0.0230
0.0201
0.0201
347,609
-0.00(-6.51%)
Jun 13, 2018
0.0220
0.0240
0.0215
0.0215
475,816
-0.00(-1.83%)
Jun 12, 2018
0.0215
0.0243
0.0215
0.0219
576,675
+0.00(+1.86%)
Jun 11, 2018
0.0176
0.0250
0.0176
0.0215
152,395
-0.00(-1.83%)
Jun 08, 2018
0.0196
0.0251
0.0195
0.0219
862,143
+0.00(+12.42%)
Jun 07, 2018
0.0176
0.0260
0.0176
0.0195
339,696
-0.00(-7.24%)
Jun 06, 2018
0.0195
0.0230
0.0195
0.0210
667,039
-0.00(-1.13%)
Jun 05, 2018
0.0220
0.0230
0.0201
0.0212
489,959
-0.00(-4.32%)
Jun 04, 2018
0.0260
0.0264
0.0200
0.0222
521,948
-0.00(-11.20%)
Jun 01, 2018
0.0232
0.0250
0.0215
0.0250
708,731
+0.00(+0.00%)
May 31, 2018
0.0264
0.0264
0.0238
0.0250
498,702
-0.00(-5.30%)
May 30, 2018
0.0260
0.0264
0.0250
0.0264
328,544
+0.00(+1.54%)
May 29, 2018
0.0279
0.0280
0.0245
0.0260
426,225
-0.00(-3.70%)
May 25, 2018
0.0270
0.0270
0.0270
0
+0.00(+0.00%)
May 24, 2018
0.0275
0.0275
0.0250
0.0270
505,003
+0.00(+0.82%)
May 23, 2018
0.0264
0.0270
0.0250
0.0268
353,649
+0.00(+4.65%)
May 22, 2018
0.0255
0.0260
0.0255
0.0256
647,778
-0.00(-1.58%)
May 21, 2018
0.0270
0.0270
0.0241
0.0260
327,737
+0.00(+1.56%)
May 18, 2018
0.0275
0.0279
0.0256
0.0256
403,354
-0.00(-3.40%)
May 17, 2018
0.0275
0.0275
0.0260
0.0265
2,490,213
+0.00(+1.92%)
May 16, 2018
0.0268
0.0280
0.0256
0.0260
939,922
-0.00(-3.70%)
May 15, 2018
0.0310
0.0310
0.0270
0.0270
851,512
-0.00(-10.00%)
May 14, 2018
0.0256
0.0309
0.0256
0.0300
1,686,264
+0.00(+17.65%)
May 11, 2018
0.0240
0.0310
0.0240
0.0255
641,532
-0.00(-9.89%)
May 10, 2018
0.0300
0.0300
0.0190
0.0283
1,146,686
-0.00(-0.70%)
May 09, 2018
0.0300
0.0300
0.0230
0.0285
1,645,923
-0.00(-2.80%)
May 08, 2018
0.0220
0.0295
0.0201
0.0293
1,882,626
+0.01(+37.65%)
May 07, 2018
0.0193
0.0220
0.0181
0.0213
867,476
+0.00(+12.11%)
May 04, 2018
0.0190
0.0230
0.0170
0.0190
2,750,033
+0.00(+11.76%)
May 03, 2018
0.0143
0.0170
0.0143
0.0170
1,604,208
+0.00(+13.71%)
May 02, 2018
0.0140
0.0170
0.0140
0.0149
83,150
-0.00(-8.06%)
May 01, 2018
0.0180
0.0194
0.0150
0.0163
890,052
-0.00(-3.79%)
Apr 30, 2018
0.0178
0.0195
0.0169
0.0169
648,713
-0.00(-5.06%)
Apr 27, 2018
0.0178
0.0178
0.0174
0.0178
667,059
+0.00(+0.45%)
Apr 26, 2018
0.0173
0.0178
0.0168
0.0177
104,757
+0.00(+4.24%)
Apr 25, 2018
0.0180
0.0190
0.0170
0.0170
495,286
-0.00(-5.56%)
Apr 24, 2018
0.0160
0.0180
0.0160
0.0180
551,641
+0.00(+12.50%)
Apr 23, 2018
0.0169
0.0180
0.0160
0.0160
290,400
-0.00(-5.33%)
Apr 20, 2018
0.0165
0.0169
0.0138
0.0169
222,581
+0.00(+2.42%)
Apr 19, 2018
0.0135
0.0165
0.0135
0.0165
274,445
+0.00(+11.11%)
Apr 18, 2018
0.0120
0.0150
0.0120
0.0149
507,176
+0.00(+7.22%)
Apr 17, 2018
0.0140
0.0143
0.0121
0.0138
517,225
+0.00(+6.54%)
Apr 13, 2018
0.0130
0.0130
0.0130
0
-0.00(-5.80%)
Apr 12, 2018
0.0134
0.0138
0.0120
0.0138
57,020
-0.00(-0.72%)
Apr 11, 2018
0.0121
0.0139
0.0121
0.0139
95,035
+0.00(+6.92%)
Apr 10, 2018
0.0129
0.0140
0.0120
0.0130
120,407
+0.00(+4.00%)
Apr 09, 2018
0.0101
0.0125
0.0101
0.0125
89,030
-0.00(-10.07%)
Apr 06, 2018
0.0160
0.0160
0.0100
0.0139
817,235
-0.00(-6.71%)
Apr 05, 2018
0.0150
0.0150
0.0138
0.0149
112,480
-0.00(-0.67%)
Apr 04, 2018
0.0140
0.0150
0.0140
0.0150
177,921
+0.00(+7.91%)
Apr 03, 2018
0.0135
0.0140
0.0135
0.0139
40,042
+0.00(+2.96%)
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.