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
U S Antimony Corp
(NY:
UAMY
)
0.2635
+0.0035 (+1.35%)
Streaming Delayed Price
Updated: 10:15 AM 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 (%)
Apr 30, 2018
0.2450
0.2500
0.2450
0.2497
11,200
-0.00(-0.04%)
Apr 27, 2018
0.2450
0.2498
0.2450
0.2498
12,857
+0.00(+1.96%)
Apr 26, 2018
0.2450
0.2500
0.2450
0.2450
26,800
+0.00(+1.37%)
Apr 25, 2018
0.2500
0.2500
0.2370
0.2417
19,918
-0.00(-0.17%)
Apr 24, 2018
0.2450
0.2498
0.2400
0.2421
39,410
-0.00(-0.41%)
Apr 23, 2018
0.2451
0.2501
0.2401
0.2431
124,412
-0.01(-2.76%)
Apr 20, 2018
0.2590
0.2590
0.2400
0.2500
58,566
-0.01(-3.81%)
Apr 19, 2018
0.2593
0.2600
0.2561
0.2599
13,011
+0.00(+0.74%)
Apr 18, 2018
0.2690
0.2690
0.2580
0.2580
33,067
-0.00(-0.77%)
Apr 17, 2018
0.2687
0.2687
0.2583
0.2600
26,048
-0.01(-3.24%)
Apr 16, 2018
0.2690
0.2690
0.2650
0.2687
16,560
+0.00(+1.40%)
Apr 13, 2018
0.2650
0.2650
0.2570
0.2650
25,438
-0.00(-1.49%)
Apr 12, 2018
0.2650
0.2700
0.2504
0.2690
41,503
+0.01(+3.46%)
Apr 11, 2018
0.2600
0.2600
0.2501
0.2600
56,444
+0.00(+0.00%)
Apr 10, 2018
0.2500
0.2600
0.2500
0.2600
49,005
+0.01(+4.00%)
Apr 09, 2018
0.2550
0.2600
0.2460
0.2500
23,317
-0.02(-7.75%)
Apr 06, 2018
0.2750
0.2750
0.2550
0.2710
12,601
+0.00(+1.23%)
Apr 05, 2018
0.2750
0.2750
0.2537
0.2677
41,160
+0.00(+0.79%)
Apr 04, 2018
0.2470
0.2657
0.2470
0.2656
18,100
+0.01(+2.95%)
Apr 03, 2018
0.2525
0.2650
0.2400
0.2580
54,301
+0.01(+2.46%)
Apr 02, 2018
0.2500
0.2518
0.2400
0.2518
54,481
+0.00(+0.72%)
Mar 29, 2018
0.2500
0.2500
0.2500
0
-0.01(-3.18%)
Mar 28, 2018
0.2600
0.2600
0.2505
0.2582
29,985
+0.00(+1.29%)
Mar 27, 2018
0.2700
0.2700
0.2500
0.2549
34,339
-0.01(-4.14%)
Mar 26, 2018
0.2670
0.2700
0.2500
0.2659
40,106
-0.00(-1.52%)
Mar 23, 2018
0.2650
0.2700
0.2360
0.2700
74,290
+0.00(+1.85%)
Mar 22, 2018
0.2750
0.2790
0.2650
0.2651
52,261
-0.00(-1.81%)
Mar 21, 2018
0.2750
0.2750
0.2650
0.2700
33,941
+0.01(+1.89%)
Mar 20, 2018
0.2782
0.2850
0.2650
0.2650
35,377
+0.00(+0.00%)
Mar 19, 2018
0.2900
0.2900
0.2650
0.2650
55,838
-0.03(-10.77%)
Mar 16, 2018
0.2815
0.3000
0.2720
0.2970
114,883
+0.02(+6.07%)
Mar 15, 2018
0.2782
0.2815
0.2750
0.2800
94,285
+0.02(+5.66%)
Mar 14, 2018
0.2800
0.2830
0.2650
0.2650
51,758
-0.02(-6.36%)
Mar 13, 2018
0.2850
0.2860
0.2750
0.2830
17,915
+0.00(+1.11%)
Mar 12, 2018
0.2850
0.2850
0.2650
0.2799
37,954
-0.01(-2.13%)
Mar 09, 2018
0.2887
0.2887
0.2700
0.2860
35,864
+0.01(+4.00%)
Mar 08, 2018
0.2782
0.2900
0.2750
0.2750
39,611
+0.01(+3.77%)
Mar 07, 2018
0.3000
0.2650
0.2650
108,616
-0.01(-1.85%)
Mar 06, 2018
0.2650
0.2850
0.2650
0.2700
38,992
-0.01(-3.57%)
Mar 05, 2018
0.2860
0.2860
0.2551
0.2800
77,752
+0.00(+0.76%)
Mar 02, 2018
0.2530
0.2779
0.2401
0.2779
105,109
+0.02(+6.15%)
Mar 01, 2018
0.2740
0.2742
0.2611
0.2618
12,171
-0.01(-4.80%)
Feb 28, 2018
0.2716
0.2798
0.2500
0.2750
60,959
-0.01(-3.58%)
Feb 27, 2018
0.2800
0.2898
0.2700
0.2852
13,913
-0.00(-1.49%)
Feb 26, 2018
0.2800
0.2900
0.2651
0.2895
47,845
+0.01(+2.70%)
Feb 23, 2018
0.2600
0.2820
0.2600
0.2819
31,284
+0.01(+4.37%)
Feb 22, 2018
0.2850
0.2850
0.2700
0.2701
25,923
-0.01(-3.50%)
Feb 21, 2018
0.2900
0.2900
0.2700
0.2799
29,117
-0.01(-1.79%)
Feb 20, 2018
0.2741
0.2900
0.2701
0.2850
29,830
+0.02(+9.15%)
Feb 16, 2018
0.2611
0.2611
0.2611
0
-0.02(-8.16%)
Feb 15, 2018
0.3000
0.3000
0.2750
0.2843
26,120
+0.00(+1.57%)
Feb 14, 2018
0.2866
0.2899
0.2730
0.2799
17,161
+0.01(+2.53%)
Feb 13, 2018
0.2985
0.2985
0.2730
0.2730
60,186
-0.02(-5.83%)
Feb 12, 2018
0.3000
0.3000
0.2800
0.2899
38,431
-0.01(-2.72%)
Feb 09, 2018
0.2990
0.3150
0.2900
0.2980
48,452
+0.01(+2.79%)
Feb 08, 2018
0.2900
0.3100
0.2810
0.2899
91,935
+0.00(+0.00%)
Feb 07, 2018
0.3150
0.3150
0.2800
0.2899
43,989
-0.02(-6.48%)
Feb 06, 2018
0.3100
0.3100
0.2900
0.3100
63,514
-0.00(-0.06%)
Feb 05, 2018
0.3050
0.3300
0.3050
0.3102
196,006
-0.02(-6.00%)
Feb 02, 2018
0.3399
0.3400
0.3050
0.3300
180,071
-0.01(-2.08%)
Feb 01, 2018
0.3366
0.3598
0.3350
0.3370
85,718
+0.01(+2.12%)
Jan 31, 2018
0.3340
0.3530
0.3300
0.3300
106,246
-0.01(-2.71%)
Jan 30, 2018
0.3470
0.3470
0.3360
0.3392
117,703
-0.00(-1.17%)
Jan 29, 2018
0.3400
0.3517
0.3400
0.3432
70,599
+0.00(+0.88%)
Jan 26, 2018
0.3300
0.3600
0.3300
0.3402
164,376
-0.00(-0.64%)
Jan 25, 2018
0.3272
0.3600
0.3204
0.3424
115,125
+0.02(+6.50%)
Jan 24, 2018
0.3300
0.3340
0.3151
0.3215
112,502
-0.01(-2.58%)
Jan 23, 2018
0.3200
0.3300
0.3142
0.3300
87,693
+0.02(+5.06%)
Jan 22, 2018
0.3193
0.3193
0.3111
0.3141
65,551
+0.01(+1.95%)
Jan 19, 2018
0.3200
0.3300
0.3081
0.3081
116,408
-0.02(-6.64%)
Jan 18, 2018
0.3199
0.3570
0.3140
0.3300
542,050
+0.02(+5.10%)
Jan 17, 2018
0.3200
0.3300
0.3100
0.3140
80,460
-0.01(-4.33%)
Jan 16, 2018
0.3200
0.3350
0.3200
0.3282
86,881
-0.01(-2.03%)
Jan 12, 2018
0.3350
0.3350
0.3350
0
-0.00(-0.59%)
Jan 11, 2018
0.3232
0.3400
0.3052
0.3370
139,310
+0.01(+2.43%)
Jan 10, 2018
0.3234
0.3400
0.3234
0.3290
16,381
-0.01(-3.24%)
Jan 09, 2018
0.3260
0.3400
0.3260
0.3400
45,324
+0.02(+4.62%)
Jan 08, 2018
0.3200
0.3374
0.3200
0.3250
107,868
-0.01(-1.52%)
Jan 05, 2018
0.3264
0.3400
0.3180
0.3300
25,148
+0.00(+0.00%)
Jan 04, 2018
0.3116
0.3391
0.3104
0.3300
105,425
+0.02(+6.45%)
Jan 03, 2018
0.3162
0.3201
0.3100
0.3100
54,626
+0.00(+0.00%)
Jan 02, 2018
0.3100
0.3212
0.3100
0.3100
35,859
-0.01(-3.13%)
Dec 29, 2017
0.3200
0.3200
0.3200
0
+0.01(+3.23%)
Dec 28, 2017
0.3264
0.3400
0.3020
0.3100
154,720
-0.02(-4.62%)
Dec 27, 2017
0.3300
0.3400
0.3102
0.3250
78,715
+0.01(+1.56%)
Dec 26, 2017
0.3200
0.3300
0.3020
0.3200
70,421
+0.01(+3.23%)
Dec 22, 2017
0.2941
0.3198
0.2941
0.3100
33,729
+0.02(+5.44%)
Dec 21, 2017
0.3055
0.3208
0.2910
0.2940
125,543
+0.00(+1.03%)
Dec 20, 2017
0.2870
0.3300
0.2730
0.2910
160,865
+0.01(+4.56%)
Dec 19, 2017
0.2860
0.3000
0.2730
0.2783
126,003
-0.01(-2.52%)
Dec 18, 2017
0.2900
0.3010
0.2855
0.2855
80,546
-0.00(-1.21%)
Dec 15, 2017
0.2775
0.3010
0.2775
0.2890
130,158
+0.01(+4.14%)
Dec 14, 2017
0.2700
0.3243
0.2600
0.2775
438,066
+0.04(+18.09%)
Dec 13, 2017
0.2440
0.2850
0.2408
0.2350
196,280
+0.01(+2.44%)
Dec 12, 2017
0.2727
0.2800
0.2200
0.2294
252,286
-0.04(-15.72%)
Dec 11, 2017
0.2846
0.2971
0.2711
0.2722
94,773
+0.00(+0.41%)
Dec 08, 2017
0.2800
0.2900
0.2711
0.2711
111,673
-0.03(-9.63%)
Dec 07, 2017
0.2992
0.3080
0.2800
0.3000
79,270
+0.02(+5.26%)
Dec 06, 2017
0.3350
0.3390
0.2800
0.2850
197,727
-0.04(-13.37%)
Dec 05, 2017
0.3100
0.3500
0.2555
0.3290
378,328
+0.02(+7.87%)
Dec 04, 2017
0.2850
0.3073
0.2800
0.3050
329,570
+0.03(+12.96%)
Dec 01, 2017
0.2678
0.2900
0.2620
0.2700
162,315
+0.00(+0.00%)
Nov 30, 2017
0.2730
0.2758
0.2600
0.2700
165,602
+0.01(+3.85%)
Nov 29, 2017
0.2525
0.2800
0.2310
0.2600
126,700
+0.01(+4.00%)
Nov 28, 2017
0.2277
0.2777
0.2225
0.2500
429,618
+0.02(+9.41%)
Nov 27, 2017
0.2227
0.2389
0.2227
0.2285
133,939
+0.01(+2.79%)
Nov 24, 2017
0.2300
0.2310
0.2220
0.2223
10,621
+0.00(+0.59%)
Nov 22, 2017
0.2313
0.2313
0.2134
0.2210
39,895
-0.01(-3.91%)
Nov 21, 2017
0.2324
0.2324
0.2100
0.2300
122,761
-0.00(-1.03%)
Nov 20, 2017
0.2376
0.2400
0.2301
0.2324
62,738
-0.00(-0.77%)
Nov 17, 2017
0.2312
0.2342
0.2274
0.2342
19,752
+0.01(+2.49%)
Nov 16, 2017
0.2462
0.2469
0.2200
0.2285
73,174
-0.01(-4.19%)
Nov 15, 2017
0.2500
0.2500
0.2300
0.2385
39,553
-0.01(-2.65%)
Nov 14, 2017
0.2480
0.2500
0.2450
0.2450
46,114
-0.00(-1.21%)
Nov 13, 2017
0.2440
0.2504
0.2440
0.2480
15,822
+0.00(+1.64%)
Nov 10, 2017
0.2600
0.2600
0.2400
0.2440
15,010
-0.01(-2.40%)
Nov 09, 2017
0.2623
0.2700
0.2451
0.2500
31,770
+0.00(+0.00%)
Nov 08, 2017
0.2600
0.2650
0.2450
0.2500
33,688
-0.02(-5.66%)
Nov 07, 2017
0.2480
0.2800
0.2370
0.2650
119,558
+0.02(+7.20%)
Nov 06, 2017
0.2150
0.2493
0.2150
0.2472
54,000
+0.02(+7.48%)
Nov 03, 2017
0.2231
0.2395
0.2001
0.2300
74,964
+0.01(+3.09%)
Nov 02, 2017
0.2240
0.2240
0.2160
0.2231
37,371
-0.01(-3.46%)
Nov 01, 2017
0.2200
0.2390
0.2200
0.2311
39,897
+0.00(+0.48%)
Oct 31, 2017
0.2340
0.2341
0.2100
0.2300
153,232
-0.01(-4.56%)
Oct 30, 2017
0.2480
0.2201
0.2410
129,795
-0.01(-3.17%)
Oct 27, 2017
0.2472
0.2493
0.2351
0.2489
61,851
-0.00(-0.20%)
Oct 26, 2017
0.2520
0.2580
0.2350
0.2494
162,790
-0.00(-1.58%)
Oct 25, 2017
0.2520
0.2590
0.2430
0.2534
23,382
-0.01(-2.35%)
Oct 24, 2017
0.2540
0.2599
0.2400
0.2595
104,266
+0.02(+8.13%)
Oct 23, 2017
0.2600
0.2600
0.2400
0.2400
76,714
-0.02(-8.75%)
Oct 20, 2017
0.2401
0.2689
0.2325
0.2630
81,824
-0.01(-2.52%)
Oct 19, 2017
0.2580
0.2700
0.2502
0.2698
48,401
+0.01(+3.77%)
Oct 18, 2017
0.2750
0.2750
0.2500
0.2600
15,383
-0.01(-2.26%)
Oct 17, 2017
0.2767
0.2767
0.2500
0.2660
143,647
+0.00(+0.91%)
Oct 16, 2017
0.2600
0.2636
0.2400
0.2636
63,859
-0.01(-2.37%)
Oct 13, 2017
0.2720
0.2720
0.2650
0.2700
35,580
+0.00(+0.11%)
Oct 12, 2017
0.2765
0.2782
0.2650
0.2697
30,997
+0.00(+1.77%)
Oct 11, 2017
0.2850
0.2850
0.2530
0.2650
50,260
+0.01(+4.74%)
Oct 10, 2017
0.2560
0.2750
0.2500
0.2530
49,907
-0.00(-1.36%)
Oct 09, 2017
0.2647
0.2750
0.2530
0.2565
214,672
-0.01(-5.00%)
Oct 06, 2017
0.2610
0.2700
0.2610
0.2700
114,861
+0.01(+3.45%)
Oct 05, 2017
0.2750
0.2750
0.2400
0.2610
220,279
-0.01(-3.33%)
Oct 04, 2017
0.2745
0.2800
0.2500
0.2700
309,560
-0.00(-1.64%)
Oct 03, 2017
0.2900
0.2900
0.2745
0.2745
70,815
-0.01(-3.68%)
Oct 02, 2017
0.2900
0.2900
0.2850
0.2850
26,136
-0.00(-1.38%)
Sep 29, 2017
0.3000
0.3044
0.2801
0.2890
107,513
-0.01(-2.03%)
Sep 28, 2017
0.2900
0.2980
0.2803
0.2950
45,510
+0.01(+3.47%)
Sep 27, 2017
0.2900
0.2980
0.2851
0.2851
33,981
+0.00(+0.85%)
Sep 26, 2017
0.2850
0.3000
0.2802
0.2827
78,426
-0.01(-2.52%)
Sep 25, 2017
0.3000
0.3000
0.2901
0.2900
11,073
-0.01(-3.33%)
Sep 22, 2017
0.3055
0.3055
0.2850
0.3000
41,390
+0.00(+0.00%)
Sep 21, 2017
0.3000
0.3070
0.2900
0.3000
15,556
+0.00(+1.04%)
Sep 20, 2017
0.2925
0.3000
0.2901
0.2969
24,423
+0.01(+2.34%)
Sep 19, 2017
0.3046
0.3100
0.2901
0.2901
24,319
+0.00(+0.00%)
Sep 18, 2017
0.3100
0.3199
0.2901
0.2901
122,836
-0.03(-9.34%)
Sep 15, 2017
0.3045
0.3200
0.2900
0.3200
110,727
+0.03(+10.34%)
Sep 14, 2017
0.3100
0.3149
0.2801
0.2900
92,492
-0.01(-3.33%)
Sep 13, 2017
0.2900
0.3200
0.2900
0.3000
113,370
+0.00(+0.00%)
Sep 12, 2017
0.2960
0.3200
0.2800
0.3000
36,186
+0.01(+3.45%)
Sep 11, 2017
0.3006
0.3100
0.2800
0.2900
84,581
+0.00(+0.00%)
Sep 08, 2017
0.2960
0.2987
0.2850
0.2900
170,104
-0.01(-3.14%)
Sep 07, 2017
0.3136
0.3188
0.2900
0.2994
144,655
-0.02(-6.09%)
Sep 06, 2017
0.3100
0.3299
0.3000
0.3188
38,906
-0.00(-0.38%)
Sep 05, 2017
0.3200
0.3390
0.3100
0.3200
86,601
+0.00(+0.00%)
Sep 01, 2017
0.3200
0.3400
0.3150
0.3200
70,007
+0.00(+0.00%)
Aug 31, 2017
0.3200
0.3399
0.3200
0.3200
35,631
-0.01(-1.54%)
Aug 30, 2017
0.3200
0.3499
0.3200
0.3250
83,674
+0.01(+4.00%)
Aug 29, 2017
0.3232
0.3600
0.3125
0.3125
114,319
+0.00(+0.81%)
Aug 28, 2017
0.3232
0.3500
0.3100
0.3100
11,638
-0.02(-6.79%)
Aug 25, 2017
0.3255
0.3370
0.3100
0.3326
49,523
+0.02(+7.29%)
Aug 24, 2017
0.3259
0.3500
0.2900
0.3100
220,936
-0.03(-8.82%)
Aug 23, 2017
0.3535
0.3679
0.3000
0.3400
184,023
-0.02(-5.56%)
Aug 22, 2017
0.3600
0.3800
0.3112
0.3600
28,218
+0.00(+0.00%)
Aug 21, 2017
0.3400
0.3800
0.3300
0.3600
61,777
+0.01(+3.30%)
Aug 18, 2017
0.3610
0.3800
0.3108
0.3485
50,901
-0.01(-3.19%)
Aug 17, 2017
0.3750
0.3875
0.3400
0.3600
114,922
-0.02(-5.26%)
Aug 16, 2017
0.3800
0.3800
0.3600
0.3800
37,686
+0.00(+0.00%)
Aug 15, 2017
0.3702
0.4100
0.3602
0.3800
80,010
+0.00(+0.21%)
Aug 14, 2017
0.3320
0.3800
0.3300
0.3792
98,787
+0.05(+14.91%)
Aug 11, 2017
0.3200
0.3320
0.3140
0.3300
26,083
+0.01(+1.54%)
Aug 10, 2017
0.3101
0.3250
0.3100
0.3250
27,169
+0.01(+1.56%)
Aug 09, 2017
0.3230
0.3349
0.3100
0.3200
18,442
-0.01(-4.45%)
Aug 08, 2017
0.3180
0.3400
0.3110
0.3349
37,161
-0.01(-1.50%)
Aug 07, 2017
0.3300
0.3407
0.3240
0.3400
8,634
+0.01(+3.03%)
Aug 04, 2017
0.3300
0.3480
0.3240
0.3300
55,636
-0.01(-2.91%)
Aug 03, 2017
0.3400
0.3400
0.3250
0.3399
10,688
-0.00(-0.03%)
Aug 02, 2017
0.3400
0.3420
0.3200
0.3400
50,847
+0.01(+3.03%)
Aug 01, 2017
0.3300
0.3400
0.3201
0.3300
17,498
-0.01(-2.94%)
Jul 31, 2017
0.3400
0.3400
0.3250
0.3400
18,209
+0.00(+0.00%)
Jul 28, 2017
0.3200
0.3485
0.3200
0.3400
64,423
+0.00(+0.03%)
Jul 27, 2017
0.3200
0.3400
0.3200
0.3399
52,447
-0.00(-0.03%)
Jul 26, 2017
0.3475
0.3490
0.3100
0.3400
74,676
+0.01(+2.72%)
Jul 25, 2017
0.3350
0.3700
0.3302
0.3310
86,523
-0.00(-0.45%)
Jul 24, 2017
0.3599
0.3599
0.3325
0.3325
52,557
-0.02(-5.00%)
Jul 21, 2017
0.3302
0.3691
0.3301
0.3500
41,608
+0.01(+1.86%)
Jul 20, 2017
0.3518
0.3600
0.3318
0.3436
67,444
+0.01(+2.54%)
Jul 19, 2017
0.3400
0.3599
0.3301
0.3351
105,896
-0.02(-5.87%)
Jul 18, 2017
0.3400
0.3665
0.3301
0.3560
79,149
+0.01(+3.19%)
Jul 17, 2017
0.3600
0.3600
0.3300
0.3450
13,078
-0.01(-2.82%)
Jul 14, 2017
0.3525
0.3598
0.3325
0.3550
63,096
+0.01(+1.46%)
Jul 13, 2017
0.3400
0.3500
0.3300
0.3499
68,025
-0.00(-0.03%)
Jul 12, 2017
0.3600
0.3600
0.3309
0.3500
38,774
+0.00(+0.98%)
Jul 11, 2017
0.3600
0.3600
0.3301
0.3466
102,274
-0.00(-0.40%)
Jul 10, 2017
0.3600
0.3680
0.3220
0.3480
121,400
-0.01(-4.00%)
Jul 07, 2017
0.3770
0.3770
0.3100
0.3625
133,107
-0.01(-3.85%)
Jul 06, 2017
0.3761
0.3961
0.3510
0.3770
38,397
-0.00(-0.79%)
Jul 05, 2017
0.4300
0.4300
0.3600
0.3800
161,010
-0.04(-10.59%)
Jul 03, 2017
0.4050
0.4250
0.3600
0.4250
9,465
+0.03(+8.97%)
Jun 30, 2017
0.3552
0.4000
0.3401
0.3900
73,585
+0.03(+8.30%)
Jun 29, 2017
0.3804
0.3880
0.3601
0.3601
22,332
-0.02(-6.47%)
Jun 28, 2017
0.4000
0.4000
0.3802
0.3850
16,744
-0.02(-3.75%)
Jun 27, 2017
0.3920
0.4100
0.3605
0.4000
91,084
+0.01(+2.54%)
Jun 26, 2017
0.4000
0.4079
0.3901
0.3901
24,301
+0.00(+0.00%)
Jun 23, 2017
0.4160
0.4160
0.3901
0.3901
29,959
-0.02(-4.85%)
Jun 22, 2017
0.4160
0.4160
0.4000
0.4100
1,933
+0.01(+2.50%)
Jun 21, 2017
0.4100
0.4200
0.3920
0.4000
41,126
-0.02(-4.76%)
Jun 20, 2017
0.4101
0.4200
0.4100
0.4200
8,661
+0.01(+2.44%)
Jun 19, 2017
0.4095
0.4280
0.3900
0.4100
87,858
+0.02(+5.13%)
Jun 16, 2017
0.3950
0.4189
0.3900
0.3900
16,031
-0.03(-7.10%)
Jun 15, 2017
0.4000
0.4198
0.3901
0.4198
13,901
+0.02(+4.95%)
Jun 14, 2017
0.4100
0.4100
0.3940
0.4000
6,216
-0.01(-2.44%)
Jun 13, 2017
0.4100
0.4200
0.3921
0.4100
19,460
-0.01(-2.36%)
Jun 12, 2017
0.4450
0.4450
0.3920
0.4199
19,010
+0.01(+2.41%)
Jun 09, 2017
0.4150
0.4300
0.3901
0.4100
82,294
-0.02(-4.65%)
Jun 08, 2017
0.4390
0.4390
0.3900
0.4300
33,021
+0.00(+0.00%)
Jun 07, 2017
0.4321
0.4480
0.4101
0.4300
29,095
+0.02(+6.15%)
Jun 06, 2017
0.4536
0.4600
0.3920
0.4051
41,102
-0.05(-10.77%)
Jun 05, 2017
0.4600
0.4600
0.4370
0.4540
29,167
-0.01(-1.30%)
Jun 02, 2017
0.4400
0.4600
0.4351
0.4600
24,688
+0.03(+6.98%)
Jun 01, 2017
0.4490
0.4600
0.4300
0.4300
4,528
-0.03(-6.11%)
May 31, 2017
0.4400
0.4600
0.4400
0.4580
34,578
+0.01(+2.48%)
May 30, 2017
0.4201
0.4500
0.4200
0.4469
9,651
+0.01(+1.57%)
May 26, 2017
0.4200
0.4443
0.4200
0.4400
36,663
+0.00(+0.02%)
May 25, 2017
0.4100
0.4400
0.3800
0.4399
69,549
-0.00(-0.02%)
May 24, 2017
0.4400
0.4400
0.4100
0.4400
19,819
+0.00(+0.23%)
May 23, 2017
0.4051
0.4600
0.4051
0.4390
47,726
+0.03(+7.57%)
May 22, 2017
0.4500
0.4500
0.4051
0.4081
8,863
-0.04(-9.31%)
May 19, 2017
0.4300
0.4550
0.4199
0.4500
45,880
+0.00(+0.00%)
May 18, 2017
0.4300
0.4500
0.3801
0.4500
92,071
+0.02(+3.69%)
May 17, 2017
0.3750
0.4500
0.3750
0.4340
27,110
-0.02(-3.56%)
May 16, 2017
0.4361
0.4500
0.3800
0.4500
3,360
+0.00(+0.00%)
May 15, 2017
0.4300
0.4700
0.4185
0.4500
40,142
+0.02(+4.65%)
May 12, 2017
0.4280
0.4550
0.3900
0.4300
80,400
-0.02(-4.12%)
May 11, 2017
0.4400
0.4500
0.3900
0.4485
51,190
+0.01(+2.16%)
May 10, 2017
0.3751
0.4400
0.3700
0.4390
124,573
+0.06(+15.53%)
May 09, 2017
0.3800
0.3900
0.3600
0.3800
26,859
+0.03(+8.57%)
May 08, 2017
0.3500
0.3700
0.3500
0.3500
92,938
-0.02(-5.41%)
May 05, 2017
0.3800
0.3980
0.3600
0.3700
69,733
-0.03(-7.04%)
May 04, 2017
0.3802
0.4100
0.3700
0.3980
34,494
-0.00(-0.50%)
May 03, 2017
0.4000
0.4000
0.3700
0.4000
20,292
+0.00(+0.00%)
May 02, 2017
0.4400
0.4400
0.3600
0.4000
34,566
-0.01(-2.44%)
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.