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
Adcore Inc
(OP:
ADCOF
)
0.1800
UNCHANGED
Streaming Delayed Price
Updated: 3:39 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 (%)
Apr 29, 2022
0.2634
0.2634
0.2590
0.2590
999
-0.03(-9.57%)
Apr 27, 2022
0.2864
0
+0.00(+0.49%)
Apr 26, 2022
0.3010
0.3010
0.2850
0.2850
9,400
-0.01(-3.68%)
Apr 22, 2022
0.2959
0
-0.02(-6.48%)
Apr 20, 2022
0.3164
0
-0.02(-5.75%)
Apr 19, 2022
0.3287
0.3357
0.3287
0.3357
5,500
-0.01(-3.42%)
Apr 18, 2022
0.3476
0.3476
0.3476
0.3476
500
+0.01(+2.06%)
Apr 11, 2022
0.3406
0
+0.00(+0.06%)
Apr 08, 2022
0.3404
0.3404
0.3404
0.3404
1,000
+0.00(+0.59%)
Apr 07, 2022
0.3300
0.3384
0.3300
0.3384
5,570
-0.01(-3.31%)
Apr 06, 2022
0.3500
0.3500
0.3500
0.3500
5,000
+0.00(+0.34%)
Apr 05, 2022
0.3487
0.3488
0.3487
0.3488
3,000
-0.01(-1.58%)
Mar 31, 2022
0.3544
1
+0.00(+1.26%)
Mar 30, 2022
0.3580
0.3580
0.3500
0.3500
9,600
+0.00(+0.26%)
Mar 29, 2022
0.4235
0.4235
0.3491
0.3491
700
-0.00(-0.68%)
Mar 28, 2022
0.3515
0.3515
0.3515
0.3515
200
-0.01(-1.51%)
Mar 25, 2022
0.3569
0.3569
0.3569
0.3569
400
+0.00(+0.20%)
Mar 17, 2022
0.3562
0
+0.03(+7.94%)
Mar 16, 2022
0.3310
0.3310
0.3300
0.3300
74,994
-0.01(-1.64%)
Mar 15, 2022
0.3600
0.3600
0.3355
0.3355
191,300
-0.04(-10.15%)
Mar 14, 2022
0.3981
0.3981
0.3734
0.3734
7,600
-0.01(-2.38%)
Mar 11, 2022
0.3825
0.3825
0.3825
0.3825
2,500
+0.01(+3.38%)
Mar 10, 2022
0.3700
0.3700
0.3700
0.3700
10,000
-0.01(-1.99%)
Mar 08, 2022
0.3775
0
-0.01(-3.21%)
Mar 07, 2022
0.3900
0.3900
0.3900
0.3900
1,000
-0.01(-2.52%)
Mar 03, 2022
0.4001
0
-0.02(-4.78%)
Mar 02, 2022
0.4785
0.4785
0.4202
0.4202
350
+0.00(+0.05%)
Mar 01, 2022
0.4200
0.4200
0.4200
0.4200
1,000
+0.00(+0.48%)
Feb 25, 2022
0.4180
0
-0.00(-0.48%)
Feb 24, 2022
0.4200
0.4200
0.4200
0.4200
2,000
-0.03(-6.67%)
Feb 22, 2022
0.4500
43
-0.01(-2.72%)
Feb 18, 2022
0.4626
0
-0.01(-1.07%)
Feb 17, 2022
0.4664
0.4763
0.4502
0.4676
14,500
-0.01(-1.72%)
Feb 16, 2022
0.4811
0.4811
0.4758
0.4758
1,372
-0.01(-2.30%)
Feb 14, 2022
0.4870
0
-0.00(-0.61%)
Feb 11, 2022
0.4900
0.4900
0.4900
0.4900
5,000
-0.02(-4.74%)
Feb 09, 2022
0.5144
0
+0.03(+5.24%)
Feb 08, 2022
0.4888
0.4888
0.4888
0.4888
1,000
-0.01(-2.28%)
Feb 07, 2022
0.5002
0.5002
0.5002
0.5002
10,150
-0.00(-0.91%)
Feb 04, 2022
0.5048
0.5048
0.5048
0.5048
9,000
-0.03(-4.75%)
Feb 02, 2022
0.4973
0.5335
0.4973
0.5300
37,600
+0.05(+11.11%)
Jan 26, 2022
0.4770
0
-0.00(-0.71%)
Jan 24, 2022
0.4804
27
-0.01(-1.96%)
Jan 21, 2022
0.4916
0.4916
0.4900
0.4900
15,500
-0.00(-0.49%)
Jan 20, 2022
0.4963
0.4963
0.4924
0.4924
10,500
-0.01(-1.52%)
Jan 19, 2022
0.5025
0.5025
0.4936
0.5000
14,160
-0.00(-0.30%)
Jan 18, 2022
0.5000
0.5100
0.5000
0.5015
8,000
-0.01(-1.67%)
Jan 14, 2022
0.5100
0
-0.04(-6.46%)
Jan 12, 2022
0.5452
0
+0.01(+2.17%)
Jan 10, 2022
0.5336
0.5336
0.5336
0
-0.01(-1.19%)
Jan 06, 2022
0.5400
0.5400
0.5400
0
-0.00(-0.41%)
Jan 04, 2022
0.5422
0.5422
0.5422
0
-0.01(-1.06%)
Jan 03, 2022
0.5480
0.5480
0.5480
0.5480
330
+0.01(+0.96%)
Dec 31, 2021
0.5555
0.5555
0.5428
0.5428
13,600
-0.00(-0.79%)
Dec 30, 2021
0.5300
0.5566
0.5300
0.5471
50,600
+0.02(+3.13%)
Dec 29, 2021
0.5347
0.5347
0.5200
0.5305
3,055
-0.01(-1.19%)
Dec 28, 2021
0.5369
0.5369
0.5369
0.5369
205
+0.00(+0.00%)
Dec 27, 2021
0.5369
0.5369
0.5369
0.5369
100
-0.01(-1.49%)
Dec 23, 2021
0.5380
0.5465
0.5270
0.5450
19,480
+0.01(+1.96%)
Dec 22, 2021
0.5345
0.5345
0.5345
0.5345
5,000
+0.01(+2.28%)
Dec 21, 2021
0.4899
0.5226
0.4890
0.5226
13,005
+0.04(+8.47%)
Dec 20, 2021
0.4900
0.4900
0.4818
0.4818
5,750
-0.02(-3.64%)
Dec 16, 2021
0.5000
0.5000
0.5000
0
+0.02(+3.31%)
Dec 15, 2021
0.4840
0.4840
0.4840
0.4840
400
-0.02(-4.87%)
Dec 14, 2021
0.4937
0.5088
0.4937
0.5088
6,738
+0.01(+1.94%)
Dec 13, 2021
0.4991
0.4991
0.4991
0.4991
2,300
-0.00(-0.06%)
Dec 09, 2021
0.4994
0.4994
0.4994
0
-0.00(-0.81%)
Dec 08, 2021
0.4455
0.5035
0.4455
0.5035
7,000
+0.02(+4.90%)
Dec 07, 2021
0.4800
0.4800
0.4800
0.4800
1,240
+0.01(+1.33%)
Dec 06, 2021
0.4686
0.4737
0.4556
0.4737
5,380
+0.01(+2.13%)
Dec 03, 2021
0.4884
0.4884
0.4638
0.4638
9,000
-0.02(-3.78%)
Dec 02, 2021
0.4669
0.4915
0.4669
0.4820
28,702
+0.02(+3.32%)
Dec 01, 2021
0.4927
0.4936
0.4665
0.4665
30,000
-0.03(-5.83%)
Nov 30, 2021
0.5090
0.5260
0.4925
0.4954
64,742
-0.02(-3.90%)
Nov 29, 2021
0.5300
0.5354
0.5100
0.5155
33,000
+0.00(+0.23%)
Nov 26, 2021
0.4860
0.5200
0.4860
0.5143
50,629
-0.05(-9.65%)
Nov 24, 2021
0.5280
0.5692
0.5250
0.5692
34,764
+0.05(+9.46%)
Nov 23, 2021
0.5100
0.5200
0.5100
0.5200
23,389
+0.01(+1.56%)
Nov 22, 2021
0.5218
0.5218
0.4880
0.5120
138,493
+0.01(+1.39%)
Nov 19, 2021
0.5200
0.5200
0.4958
0.5050
24,200
-0.03(-4.99%)
Nov 18, 2021
0.5100
0.5315
0.5315
0.5315
122,575
+0.00(+0.28%)
Nov 17, 2021
0.5700
0.5800
0.5300
0.5300
237,999
-0.05(-8.62%)
Nov 16, 2021
0.5795
0.5800
0.5560
0.5800
315,603
-0.02(-3.27%)
Nov 15, 2021
0.6036
0.6198
0.5802
0.5996
169,209
-0.01(-1.70%)
Nov 12, 2021
0.6158
0.6300
0.6075
0.6100
44,450
-0.02(-3.17%)
Nov 11, 2021
0.6636
0.6636
0.5900
0.6300
50,384
-0.03(-4.55%)
Nov 09, 2021
0.6605
0.6750
0.6500
0.6600
73,700
-0.00(-0.59%)
Nov 08, 2021
0.6891
0.6891
0.6361
0.6639
9,992
-0.03(-4.10%)
Nov 05, 2021
0.6871
0.6923
0.6786
0.6923
4,518
+0.01(+0.86%)
Nov 04, 2021
0.6800
0.6864
0.6301
0.6864
51,250
+0.06(+9.91%)
Nov 03, 2021
0.6500
0.6750
0.6000
0.6245
76,648
-0.06(-8.81%)
Nov 02, 2021
0.7000
0.7000
0.6817
0.6848
20,730
-0.02(-2.17%)
Nov 01, 2021
0.6987
0.7187
0.7187
0.7000
31,962
-0.02(-2.60%)
Oct 29, 2021
0.7167
0.7187
0.7167
0.7187
12,650
+0.00(+0.63%)
Oct 28, 2021
0.7011
0.7142
0.7000
0.7142
35,327
-0.00(-0.45%)
Oct 27, 2021
0.7000
0.7174
0.6875
0.7174
22,100
-0.00(-0.33%)
Oct 26, 2021
0.6983
0.7198
0.7198
39,800
+0.01(+1.38%)
Oct 25, 2021
0.7281
0.7281
0.6890
0.7100
61,133
-0.02(-2.34%)
Oct 22, 2021
0.7000
0.7270
0.7000
0.7270
30,150
-0.01(-1.09%)
Oct 21, 2021
0.7400
0.7427
0.7350
0.7350
5,300
-0.03(-3.29%)
Oct 20, 2021
0.7600
0.7701
0.7400
0.7600
13,800
-0.01(-1.68%)
Oct 18, 2021
0.7730
0.7730
0.7730
0
+0.02(+3.07%)
Oct 15, 2021
0.7500
0.7500
0.7500
0.7500
900
-0.02(-2.13%)
Oct 14, 2021
0.7678
0.7759
0.7663
0.7663
18,950
+0.01(+1.96%)
Oct 13, 2021
0.7900
0.7900
0.7516
0.7516
2,250
-0.04(-4.86%)
Oct 12, 2021
0.7900
0.7900
0.7800
0.7900
5,363
-0.04(-4.82%)
Oct 11, 2021
0.8200
0.8300
0.7850
0.8300
11,900
+0.05(+6.18%)
Oct 08, 2021
0.7600
0.7900
0.7570
0.7817
25,260
+0.04(+5.64%)
Oct 07, 2021
0.6970
0.7400
0.6654
0.7400
16,650
+0.02(+2.07%)
Oct 06, 2021
0.7179
0.7374
0.7179
0.7250
3,700
-0.00(-0.33%)
Oct 05, 2021
0.7510
0.7600
0.7274
0.7274
4,813
-0.07(-9.07%)
Oct 04, 2021
0.7950
0.8100
0.7792
0.8000
11,900
+0.00(+0.36%)
Oct 01, 2021
0.7851
0.7971
0.7851
0.7971
4,210
-0.00(-0.36%)
Sep 30, 2021
0.8075
0.8075
0.7821
0.8000
14,500
+0.01(+1.24%)
Sep 29, 2021
0.8100
0.8100
0.7902
0.7902
2,562
-0.02(-2.62%)
Sep 28, 2021
0.8291
0.8457
0.8033
0.8115
6,800
-0.04(-4.53%)
Sep 27, 2021
0.8695
0.8849
0.8470
0.8500
12,100
-0.05(-5.33%)
Sep 24, 2021
0.8903
0.8979
0.8900
0.8979
8,300
+0.01(+0.85%)
Sep 23, 2021
0.9000
0.9000
0.8903
0.8903
8,333
-0.00(-0.48%)
Sep 22, 2021
0.8900
0.8946
0.8900
0.8946
23,030
+0.01(+1.42%)
Sep 21, 2021
0.8947
0.8947
0.8821
0.8821
1,232
-0.01(-0.71%)
Sep 20, 2021
0.8828
0.8884
0.8808
0.8884
2,375
+0.01(+0.63%)
Sep 17, 2021
0.8817
0.8976
0.8817
0.8828
32,872
+0.00(+0.32%)
Sep 16, 2021
0.8942
0.9091
0.8800
0.8800
7,450
-0.03(-3.77%)
Sep 15, 2021
0.8799
0.9199
0.8643
0.9145
13,501
+0.06(+7.41%)
Sep 14, 2021
0.8558
0.8600
0.8452
0.8514
1,120
+0.01(+1.13%)
Sep 13, 2021
0.8217
0.8589
0.8217
0.8419
33,075
+0.04(+5.24%)
Sep 10, 2021
0.8337
0.8350
0.8000
0.8000
80,247
-0.05(-5.88%)
Sep 09, 2021
0.8850
0.8857
0.8498
0.8500
12,331
-0.04(-4.69%)
Sep 08, 2021
0.8992
0.8992
0.8918
0.8918
3,650
-0.01(-1.04%)
Sep 07, 2021
0.9215
0.9263
0.8873
0.9012
9,610
-0.04(-4.13%)
Sep 03, 2021
0.9351
0.9480
0.9215
0.9400
15,910
-0.01(-1.05%)
Sep 02, 2021
0.9200
0.9597
0.9200
0.9500
16,882
+0.05(+5.12%)
Sep 01, 2021
0.8735
0.9100
0.8735
0.9037
45,418
-0.01(-1.29%)
Aug 31, 2021
0.9500
0.9500
0.8996
0.9155
30,550
-0.00(-0.49%)
Aug 30, 2021
0.8946
0.9200
0.8800
0.9200
27,190
+0.03(+3.60%)
Aug 27, 2021
0.8862
0.8910
0.8820
0.8880
13,350
+0.01(+0.91%)
Aug 26, 2021
0.8956
0.8991
0.8800
0.8800
20,580
-0.04(-4.39%)
Aug 25, 2021
0.9169
0.9204
0.9103
0.9204
6,902
+0.00(+0.04%)
Aug 24, 2021
0.9108
0.9200
0.8890
0.9200
37,827
-0.00(-0.53%)
Aug 23, 2021
0.9272
0.9370
0.9090
0.9249
35,234
-0.01(-0.80%)
Aug 20, 2021
0.9458
0.9458
0.9324
0.9324
6,035
-0.02(-1.85%)
Aug 19, 2021
0.9600
0.9647
0.9500
0.9500
9,200
-0.03(-3.24%)
Aug 18, 2021
0.9914
0.9914
0.9818
0.9818
8,004
+0.00(+0.18%)
Aug 17, 2021
1.010
1.010
0.9800
0.9800
39,350
+0.00(+0.00%)
Aug 16, 2021
1.000
1.000
0.9800
0.9800
15,950
-0.03(-2.97%)
Aug 13, 2021
1.015
1.030
1.010
1.010
11,100
-0.02(-1.85%)
Aug 12, 2021
1.030
1.040
0.9912
1.029
49,600
+0.02(+1.88%)
Aug 11, 2021
1.040
1.050
1.010
1.010
35,351
-0.03(-2.88%)
Aug 10, 2021
1.020
1.040
1.020
1.040
18,200
+0.00(+0.00%)
Aug 09, 2021
1.040
1.040
1.040
1.040
1,702
+0.00(+0.00%)
Aug 06, 2021
1.020
1.040
1.000
1.040
26,755
+0.03(+2.52%)
Aug 05, 2021
1.030
1.030
1.000
1.014
13,230
+0.00(+0.44%)
Aug 04, 2021
1.026
1.026
1.010
1.010
1,600
-0.03(-2.88%)
Aug 03, 2021
1.020
1.040
1.010
1.040
47,025
+0.03(+2.97%)
Aug 02, 2021
1.010
1.010
1.010
1.010
301
-0.01(-1.27%)
Jul 30, 2021
1.023
1.023
1.023
1.023
128
+0.00(+0.10%)
Jul 28, 2021
1.022
1.022
1.022
0
+0.01(+0.89%)
Jul 27, 2021
1.020
1.020
1.009
1.013
6,300
-0.01(-0.69%)
Jul 26, 2021
1.020
1.020
1.010
1.020
2,150
-0.01(-0.97%)
Jul 23, 2021
1.010
1.030
1.010
1.030
1,350
+0.03(+3.40%)
Jul 22, 2021
1.030
1.030
0.9961
0.9961
8,662
-0.02(-2.34%)
Jul 21, 2021
1.020
1.030
1.019
1.020
14,500
+0.01(+0.99%)
Jul 20, 2021
1.000
1.015
1.000
1.010
7,600
+0.03(+2.54%)
Jul 19, 2021
0.9890
0.9890
0.9850
0.9850
5,200
-0.02(-1.50%)
Jul 16, 2021
0.9921
1.000
0.9921
1.000
950
+0.00(+0.00%)
Jul 15, 2021
1.000
1.000
1.000
1.000
6,000
-0.04(-3.85%)
Jul 14, 2021
1.020
1.040
1.020
1.040
710
+0.00(+0.00%)
Jul 13, 2021
1.040
1.040
1.040
1.040
20,015
+0.00(+0.00%)
Jul 12, 2021
1.024
1.040
1.000
1.040
53,070
+0.01(+0.97%)
Jul 09, 2021
1.040
1.040
1.017
1.030
13,250
+0.02(+1.98%)
Jul 08, 2021
1.018
1.018
0.9805
1.010
5,531
+0.01(+1.00%)
Jul 07, 2021
1.018
1.018
1.000
1.000
3,100
-0.02(-1.96%)
Jul 06, 2021
1.020
1.020
1.020
1.020
4,135
-0.02(-1.92%)
Jul 02, 2021
1.028
1.040
1.028
1.040
3,825
+0.06(+6.11%)
Jul 01, 2021
1.050
1.165
0.9800
0.9801
11,000
-0.05(-4.84%)
Jun 30, 2021
1.028
1.060
1.020
1.030
22,645
+0.00(+0.28%)
Jun 29, 2021
1.021
1.040
1.021
1.027
33,676
-0.00(-0.28%)
Jun 28, 2021
1.023
1.040
1.010
1.030
17,503
-0.01(-0.83%)
Jun 25, 2021
1.021
1.040
1.000
1.039
14,658
+0.01(+1.19%)
Jun 24, 2021
1.020
1.040
1.020
1.026
9,410
+0.00(+0.34%)
Jun 23, 2021
1.014
1.030
1.014
1.023
28,702
+0.02(+2.29%)
Jun 22, 2021
1.010
1.017
1.000
1.000
6,037
-0.04(-3.85%)
Jun 21, 2021
1.115
1.115
1.010
1.040
9,144
+0.02(+1.96%)
Jun 18, 2021
1.050
1.050
0.9937
1.020
8,574
-0.04(-3.76%)
Jun 17, 2021
1.060
1.060
1.060
1.060
2,500
+0.05(+4.94%)
Jun 16, 2021
1.030
1.030
1.010
1.010
7,000
-0.03(-3.16%)
Jun 15, 2021
1.093
1.093
1.030
1.043
4,444
-0.05(-4.31%)
Jun 14, 2021
1.091
1.091
1.090
1.090
380
+0.00(+0.00%)
Jun 11, 2021
1.120
1.120
1.040
1.090
196,521
-0.10(-8.48%)
Jun 10, 2021
1.260
1.280
1.166
1.191
20,900
-0.16(-11.86%)
Jun 08, 2021
1.351
1.351
1.351
0
+0.03(+2.37%)
Jun 07, 2021
1.372
1.372
1.320
1.320
6,200
-0.10(-6.98%)
Jun 04, 2021
1.389
1.419
1.370
1.419
17,000
-0.00(-0.13%)
Jun 03, 2021
1.421
1.421
1.421
1.421
500
-0.03(-1.75%)
Jun 02, 2021
1.450
1.450
1.400
1.446
6,000
-0.01(-0.71%)
Jun 01, 2021
1.330
1.457
1.330
1.457
12,235
+0.19(+14.70%)
May 28, 2021
1.240
1.270
1.229
1.270
6,900
+0.02(+1.75%)
May 25, 2021
1.248
1.248
1.248
0
-0.04(-2.87%)
May 24, 2021
1.170
1.285
1.170
1.285
1,000
-0.02(-1.15%)
May 21, 2021
1.300
1.300
1.300
1.300
200
+0.01(+0.43%)
May 20, 2021
1.278
1.294
1.278
1.294
2,935
+0.01(+1.12%)
May 18, 2021
1.280
1.280
1.280
0
-0.16(-11.24%)
May 17, 2021
1.442
1.442
1.300
1.442
1,780
+0.29(+25.13%)
May 13, 2021
1.153
1.153
1.153
0
-0.02(-1.50%)
May 12, 2021
1.178
1.178
1.160
1.170
7,721
-0.02(-1.41%)
May 11, 2021
1.140
1.187
1.120
1.187
7,700
+0.06(+4.97%)
May 10, 2021
1.136
1.147
1.114
1.131
38,450
-0.06(-5.33%)
May 07, 2021
1.203
1.220
1.140
1.194
1,223
-0.05(-3.93%)
May 06, 2021
1.243
1.243
1.243
1.243
500
-0.04(-2.88%)
May 05, 2021
1.260
1.280
1.260
1.280
10,900
+0.05(+3.96%)
May 04, 2021
1.375
1.375
1.231
1.231
24,329
-0.10(-7.43%)
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.