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
Newcore Gold Ltd
(OP:
NCAUF
)
0.2452
-0.0094 (-3.69%)
Streaming Delayed Price
Updated: 3:54 PM EDT, Jun 7, 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, 2024
0.2349
0.2369
0.2270
0.2270
74,975
-0.01(-2.37%)
Apr 29, 2024
0.2280
0.2408
0.2245
0.2325
587,482
+0.02(+9.21%)
Apr 26, 2024
0.1695
0.2130
0.1650
0.2129
476,791
+0.05(+28.25%)
Apr 25, 2024
0.1540
0.1702
0.1540
0.1660
158,865
+0.02(+16.90%)
Apr 24, 2024
0.1420
0.1420
0.1420
0.1420
6,400
+0.00(+1.43%)
Apr 23, 2024
0.1400
0.1411
0.1367
0.1400
20,788
+0.00(+2.34%)
Apr 22, 2024
0.1450
0.1480
0.1368
0.1368
120,350
-0.01(-6.94%)
Apr 19, 2024
0.1470
0.1470
0.1470
0.1470
287
-0.00(-1.08%)
Apr 18, 2024
0.1460
0.1520
0.1452
0.1486
125,494
+0.00(+1.92%)
Apr 17, 2024
0.1458
0.1458
0.1458
0.1458
450
-0.00(-1.35%)
Apr 16, 2024
0.1478
0.1478
0.1478
0.1478
20,000
+0.00(+2.78%)
Apr 15, 2024
0.1438
0.1438
0.1438
0.1438
1,050
+0.00(+2.71%)
Apr 12, 2024
0.1435
0.1435
0.1400
0.1400
37,500
+0.00(+2.41%)
Apr 11, 2024
0.1540
0.1540
0.1366
0.1367
29,000
-0.00(-0.36%)
Apr 10, 2024
0.1441
0.1441
0.1338
0.1372
110,821
-0.01(-4.79%)
Apr 09, 2024
0.1400
0.1510
0.1394
0.1441
152,902
+0.01(+3.82%)
Apr 08, 2024
0.1360
0.1388
0.1360
0.1388
22,782
+0.00(+2.06%)
Apr 05, 2024
0.1339
0.1360
0.1330
0.1360
26,000
+0.00(+2.26%)
Apr 04, 2024
0.1368
0.1423
0.1330
0.1330
46,000
-0.01(-3.97%)
Apr 03, 2024
0.1330
0.1385
0.1325
0.1385
14,085
+0.01(+4.92%)
Apr 02, 2024
0.1302
0.1352
0.1300
0.1320
77,115
-0.00(-1.05%)
Apr 01, 2024
0.1386
0.1400
0.1334
0.1334
77,234
+0.00(+3.65%)
Mar 28, 2024
0.1329
0.1329
0.1287
0.1287
7,250
-0.00(-1.98%)
Mar 27, 2024
0.1229
0.1313
0.1229
0.1313
103,632
+0.01(+5.89%)
Mar 26, 2024
0.1240
0.1240
0.1240
0.1240
5,820
+0.00(+0.08%)
Mar 25, 2024
0.1220
0.1239
0.1220
0.1239
15,714
-0.01(-4.69%)
Mar 22, 2024
0.1334
0.1334
0.1300
0.1300
25,000
-0.01(-3.70%)
Mar 21, 2024
0.1364
0.1370
0.1334
0.1350
83,529
-0.00(-0.52%)
Mar 20, 2024
0.1330
0.1357
0.1330
0.1357
15,814
+0.00(+2.73%)
Mar 19, 2024
0.1400
0.1400
0.1321
0.1321
11,641
-0.01(-5.64%)
Mar 18, 2024
0.1327
0.1406
0.1327
0.1400
22,000
-0.00(-0.21%)
Mar 15, 2024
0.1391
0.1405
0.1369
0.1403
258,942
+0.00(+0.94%)
Mar 14, 2024
0.1425
0.1425
0.1390
0.1390
21,810
+0.00(+0.80%)
Mar 13, 2024
0.1353
0.1379
0.1353
0.1379
8,678
+0.00(+1.62%)
Mar 12, 2024
0.1350
0.1360
0.1335
0.1357
50,100
-0.00(-0.37%)
Mar 11, 2024
0.1300
0.1362
0.1260
0.1362
63,700
+0.01(+6.49%)
Mar 08, 2024
0.1275
0.1279
0.1275
0.1279
3,839
+0.00(+1.27%)
Mar 07, 2024
0.1185
0.1263
0.1185
0.1263
22,100
+0.00(+1.94%)
Mar 06, 2024
0.1309
0.1376
0.1237
0.1239
334,500
-0.01(-4.84%)
Mar 05, 2024
0.1290
0.1350
0.1250
0.1302
332,578
+0.00(+2.60%)
Mar 04, 2024
0.1200
0.1269
0.1120
0.1269
189,500
+0.00(+3.17%)
Mar 01, 2024
0.1100
0.1230
0.1073
0.1230
267,904
+0.02(+14.21%)
Feb 29, 2024
0.0970
0.1090
0.0970
0.1077
963,000
+0.02(+21.15%)
Feb 28, 2024
0.0876
0.0889
0.0876
0.0889
58,667
-0.00(-1.22%)
Feb 27, 2024
0.0877
0.0900
0.0877
0.0900
35,050
+0.00(+1.12%)
Feb 26, 2024
0.0900
0.0900
0.0890
0.0890
19,167
-0.00(-0.11%)
Feb 23, 2024
0.0952
0.0952
0.0891
0.0891
25,010
-0.00(-2.62%)
Feb 21, 2024
0.0915
0
-0.00(-2.14%)
Feb 20, 2024
0.0903
0.0935
0.0903
0.0935
65,000
+0.01(+7.35%)
Feb 16, 2024
0.0902
0.0902
0.0842
0.0871
26,750
+0.01(+9.28%)
Feb 15, 2024
0.0721
0.0805
0.0721
0.0797
21,500
+0.01(+13.21%)
Feb 14, 2024
0.0704
0.0704
0.0704
0.0704
1,000
-0.00(-6.13%)
Feb 13, 2024
0.0723
0.0796
0.0723
0.0750
30,300
-0.01(-7.18%)
Feb 12, 2024
0.0800
0.0808
0.0729
0.0808
28,000
+0.00(+1.00%)
Feb 09, 2024
0.0800
0.0811
0.0766
0.0800
77,500
+0.00(+0.25%)
Feb 07, 2024
0.0798
0
-0.01(-8.70%)
Feb 02, 2024
0.0874
0
+0.00(+0.00%)
Feb 01, 2024
0.0840
0.0874
0.0840
0.0874
29,598
+0.01(+9.11%)
Jan 31, 2024
0.0832
0.0832
0.0801
0.0801
15,300
+0.00(+2.17%)
Jan 26, 2024
0.0784
0
-0.00(-5.31%)
Jan 25, 2024
0.0880
0.0880
0.0817
0.0828
52,877
-0.01(-5.91%)
Jan 24, 2024
0.0852
0.0880
0.0838
0.0880
26,500
+0.01(+8.64%)
Jan 23, 2024
0.0810
0.0810
0.0810
0.0810
6,001
-0.01(-8.99%)
Jan 22, 2024
0.0894
0.0900
0.0890
0.0890
24,970
+0.00(+0.00%)
Jan 19, 2024
0.0890
0.0890
0.0890
0.0890
4,004
-0.00(-1.11%)
Jan 17, 2024
0.0900
0
-0.00(-2.17%)
Jan 16, 2024
0.0930
0.0930
0.0920
0.0920
35,000
-0.00(-1.08%)
Jan 11, 2024
0.0930
0
-0.00(-0.21%)
Jan 10, 2024
0.0984
0.1000
0.0930
0.0932
37,200
-0.01(-6.05%)
Jan 09, 2024
0.0992
0.0992
0.0992
0.0992
330
-0.00(-3.78%)
Jan 08, 2024
0.1031
0.1031
0.1031
0.1031
472
-0.00(-2.55%)
Jan 05, 2024
0.1058
0.1058
0.1058
0.1058
20,500
+0.00(+0.09%)
Jan 03, 2024
0.1057
0
+0.00(+0.00%)
Jan 02, 2024
0.1057
0.1057
0.1057
0.1057
3,768
+0.00(+2.13%)
Dec 29, 2023
0.1035
0.1035
0.1035
0.1035
2,000
-0.00(-2.45%)
Dec 28, 2023
0.1054
0.1099
0.1054
0.1061
83,031
+0.00(+1.14%)
Dec 27, 2023
0.1070
0.1070
0.1049
0.1049
75,000
+0.01(+8.14%)
Dec 26, 2023
0.1025
0.1025
0.0970
0.0970
4,000
-0.01(-8.66%)
Dec 22, 2023
0.1106
0.1106
0.1056
0.1062
10,700
-0.00(-1.76%)
Dec 21, 2023
0.1081
0.1081
0.1081
0.1081
8,000
-0.00(-1.19%)
Dec 19, 2023
0.1094
0
+0.01(+12.67%)
Dec 18, 2023
0.0971
0.0971
0.0971
0.0971
6,000
-0.00(-3.86%)
Dec 15, 2023
0.1060
0.1064
0.1010
0.1010
52,500
+0.00(+1.92%)
Dec 14, 2023
0.1010
0.1022
0.0991
0.0991
106,478
+0.00(+3.66%)
Dec 13, 2023
0.0956
0.0956
0.0956
0.0956
1,000
-0.00(-0.83%)
Dec 12, 2023
0.0964
0.0964
0.0964
0.0964
2,750
-0.00(-2.92%)
Dec 11, 2023
0.1000
0.1000
0.0981
0.0993
40,400
-0.00(-3.59%)
Dec 07, 2023
0.1030
4
-0.01(-4.98%)
Dec 06, 2023
0.1053
0.1084
0.1050
0.1084
25,755
+0.00(+3.24%)
Dec 05, 2023
0.1050
0.1050
0.1050
0.1050
3,500
-0.00(-0.38%)
Dec 04, 2023
0.1078
0.1170
0.0982
0.1054
59,800
-0.00(-2.41%)
Dec 01, 2023
0.1052
0.1080
0.1045
0.1080
28,775
+0.01(+5.26%)
Nov 29, 2023
0.1026
0
-0.01(-5.00%)
Nov 28, 2023
0.1010
0.1080
0.1010
0.1080
51,722
+0.01(+8.00%)
Nov 22, 2023
0.1000
0
+0.01(+6.50%)
Nov 21, 2023
0.0965
0.0965
0.0939
0.0939
31,500
+0.00(+1.29%)
Nov 16, 2023
0.0927
0
-0.01(-7.30%)
Nov 15, 2023
0.1000
0.1000
0.1000
0.1000
42,500
-0.00(-1.38%)
Nov 13, 2023
0.1014
0
+0.00(+4.86%)
Nov 09, 2023
0.0967
0
-0.00(-1.23%)
Nov 08, 2023
0.0945
0.0979
0.0945
0.0979
5,500
-0.00(-3.93%)
Nov 07, 2023
0.1034
0.1034
0.1000
0.1019
24,000
-0.00(-2.39%)
Nov 06, 2023
0.1020
0.1044
0.1020
0.1044
15,000
-0.00(-1.14%)
Nov 03, 2023
0.1056
0.1072
0.1056
0.1056
13,000
-0.00(-3.12%)
Nov 02, 2023
0.1063
0.1090
0.1046
0.1090
30,103
+0.00(+0.93%)
Nov 01, 2023
0.1028
0.1080
0.0968
0.1080
24,832
+0.01(+5.68%)
Oct 31, 2023
0.1022
0.1022
0.1022
0.1022
7,020
+0.00(+2.20%)
Oct 30, 2023
0.0988
0.1000
0.0988
0.1000
19,000
+0.01(+17.65%)
Oct 25, 2023
0.0850
0
-0.01(-15.00%)
Oct 23, 2023
0.1000
0
+0.01(+10.50%)
Oct 20, 2023
0.0954
0.0954
0.0905
0.0905
12,505
-0.01(-7.65%)
Oct 19, 2023
0.0950
0.0980
0.0950
0.0980
28,510
+0.00(+4.26%)
Oct 16, 2023
0.0940
0
-0.00(-3.89%)
Oct 13, 2023
0.0978
0.0978
0.0978
0.0978
10,000
+0.01(+12.16%)
Oct 11, 2023
0.0872
0
-0.01(-7.53%)
Oct 06, 2023
0.0943
19
+0.01(+9.14%)
Oct 05, 2023
0.0864
0.0864
0.0864
0.0864
3,000
+0.00(+2.25%)
Oct 04, 2023
0.0844
0.0845
0.0844
0.0845
3,440
-0.00(-3.87%)
Oct 02, 2023
0.0879
0
+0.00(+1.15%)
Sep 29, 2023
0.0869
0.0869
0.0869
0.0869
27,768
+0.00(+1.52%)
Sep 28, 2023
0.0830
0.0865
0.0830
0.0856
15,000
-0.00(-1.50%)
Sep 26, 2023
0.0869
0
-0.00(-2.36%)
Sep 22, 2023
0.0890
0
+0.00(+3.61%)
Sep 21, 2023
0.0950
0.0950
0.0859
0.0859
39,000
-0.01(-6.63%)
Sep 18, 2023
0.0920
0
+0.01(+13.58%)
Sep 15, 2023
0.0810
0.0810
0.0810
0.0810
12,000
-0.00(-0.74%)
Sep 14, 2023
0.0831
0.0831
0.0816
0.0816
404
-0.00(-3.77%)
Sep 13, 2023
0.0877
0.0877
0.0808
0.0848
17,236
-0.00(-4.72%)
Sep 12, 2023
0.0890
0.0890
0.0890
0.0890
3,273
-0.00(-3.26%)
Sep 06, 2023
0.0920
0
+0.00(+2.22%)
Sep 05, 2023
0.0905
0.0907
0.0900
0.0900
61,455
-0.00(-4.46%)
Sep 01, 2023
0.0942
0.0942
0.0942
0.0942
10,000
-0.00(-1.87%)
Aug 31, 2023
0.0960
0.0960
0.0960
0.0960
1,000
+0.00(+0.00%)
Aug 30, 2023
0.1000
0.1000
0.0960
0.0960
22,250
-0.00(-4.00%)
Aug 29, 2023
0.1002
0.1020
0.1000
0.1000
39,236
+0.00(+0.10%)
Aug 24, 2023
0.0999
0
-0.00(-3.01%)
Aug 23, 2023
0.0993
0.1030
0.0993
0.1030
35,500
-0.00(-2.74%)
Aug 18, 2023
0.1059
0
+0.00(+1.83%)
Aug 17, 2023
0.1007
0.1040
0.1007
0.1040
5,010
+0.00(+4.00%)
Aug 16, 2023
0.1030
0.1052
0.0985
0.1000
47,500
+0.00(+0.00%)
Aug 14, 2023
0.1000
0
-0.00(-3.75%)
Aug 11, 2023
0.1039
0.1039
0.1039
0.1039
20,000
-0.00(-1.98%)
Aug 10, 2023
0.1050
0.1060
0.1050
0.1060
366
-0.00(-1.76%)
Aug 09, 2023
0.1079
0.1079
0.1079
0.1079
12,000
-0.00(-0.09%)
Aug 08, 2023
0.1110
0.1110
0.1080
0.1080
200
-0.00(-3.91%)
Aug 03, 2023
0.1124
0
-0.00(-1.49%)
Aug 01, 2023
0.1141
1,500
+0.00(+1.06%)
Jul 31, 2023
0.1100
0.1129
0.1093
0.1129
23,000
+0.00(+2.64%)
Jul 28, 2023
0.1090
0.1100
0.1090
0.1100
12,000
+0.00(+4.36%)
Jul 27, 2023
0.1054
0.1054
0.1051
0.1054
47,000
+0.00(+0.38%)
Jul 25, 2023
0.1050
0
-0.01(-4.55%)
Jul 24, 2023
0.1100
0.1100
0.1100
0.1100
11,000
+0.00(+3.29%)
Jul 20, 2023
0.1065
0
+0.00(+2.40%)
Jul 19, 2023
0.1040
0.1040
0.1040
0.1040
1,005
-0.00(-0.48%)
Jul 18, 2023
0.1117
0.1117
0.1045
0.1045
50,004
-0.00(-0.38%)
Jul 17, 2023
0.1079
0.1079
0.1049
0.1049
183,500
-0.01(-6.76%)
Jul 11, 2023
0.1125
0
+0.00(+1.81%)
Jul 10, 2023
0.1110
0.1115
0.1074
0.1105
40,700
+0.00(+3.27%)
Jul 07, 2023
0.1110
0.1119
0.1070
0.1070
20,004
-0.00(-2.99%)
Jul 06, 2023
0.1077
0.1104
0.1069
0.1103
11,100
+0.00(+0.27%)
Jul 03, 2023
0.1100
5
-0.00(-0.27%)
Jun 30, 2023
0.1095
0.1115
0.1076
0.1103
20,979
-0.00(-2.99%)
Jun 29, 2023
0.1100
0.1137
0.1100
0.1137
4,485
+0.00(+2.34%)
Jun 28, 2023
0.1135
0.1135
0.1087
0.1111
28,600
-0.00(-2.80%)
Jun 27, 2023
0.1143
0.1143
0.1143
0.1143
875
+0.00(+1.33%)
Jun 26, 2023
0.1160
0.1160
0.1116
0.1128
53,500
-0.00(-1.91%)
Jun 20, 2023
0.1150
0
+0.00(+2.68%)
Jun 15, 2023
0.1120
0
-0.04(-25.33%)
May 08, 2023
0.1596
0.1596
0.1450
0.1500
22,724
+0.00(+1.63%)
May 05, 2023
0.1508
0.1508
0.1474
0.1476
12,875
-0.00(-1.60%)
May 04, 2023
0.1500
0.1500
0.1500
0.1500
6,000
+0.01(+4.53%)
May 03, 2023
0.1500
0.1500
0.1435
0.1435
10,692
-0.00(-0.49%)
May 02, 2023
0.1442
0.1442
0.1442
0.1442
6,500
-0.00(-0.89%)
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.