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
Mindset Pharma Inc
(OP:
MSSTF
)
N/A
UNCHANGED
Last Price
Updated: 3:55 PM EDT, Oct 24, 2023
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
0.3534
0.3600
0.3463
0.3463
19,057
-0.00(-0.03%)
Apr 28, 2022
0.3562
0.3569
0.3234
0.3464
18,283
-0.01(-3.78%)
Apr 27, 2022
0.3548
0.3700
0.3173
0.3600
48,228
-0.01(-3.23%)
Apr 26, 2022
0.3626
0.3725
0.3626
0.3720
7,478
+0.01(+2.59%)
Apr 25, 2022
0.3740
0.4100
0.3600
0.3626
50,915
-0.04(-10.69%)
Apr 22, 2022
0.4170
0.4285
0.3939
0.4060
116,257
+0.02(+4.75%)
Apr 21, 2022
0.3873
0.3958
0.3873
0.3876
2,300
-0.01(-1.87%)
Apr 20, 2022
0.3670
0.4054
0.3670
0.3950
14,288
+0.01(+1.41%)
Apr 19, 2022
0.4038
0.4100
0.3744
0.3895
36,019
-0.02(-4.58%)
Apr 18, 2022
0.4159
0.4275
0.4020
0.4082
38,309
-0.02(-4.51%)
Apr 14, 2022
0.3921
0.4275
0.3900
0.4275
12,666
+0.02(+6.08%)
Apr 13, 2022
0.4100
0.4121
0.4000
0.4030
25,500
-0.00(-0.49%)
Apr 12, 2022
0.4165
0.4200
0.3929
0.4050
62,776
-0.01(-2.29%)
Apr 11, 2022
0.4000
0.4145
0.3992
0.4145
28,510
-0.03(-5.69%)
Apr 08, 2022
0.4164
0.4425
0.4164
0.4395
9,415
-0.00(-0.16%)
Apr 07, 2022
0.4574
0.4574
0.4330
0.4402
23,373
-0.02(-3.55%)
Apr 06, 2022
0.4360
0.4587
0.4360
0.4564
4,395
+0.00(+0.07%)
Apr 05, 2022
0.5130
0.5130
0.4526
0.4561
6,509
-0.01(-2.65%)
Apr 04, 2022
0.4500
0.4685
0.4446
0.4685
20,849
+0.02(+4.11%)
Apr 01, 2022
0.4500
0.4560
0.4500
0.4500
2,349
-0.01(-1.32%)
Mar 31, 2022
0.4450
0.4849
0.4450
0.4560
4,565
-0.01(-1.30%)
Mar 30, 2022
0.4600
0.4620
0.4380
0.4620
3,930
+0.02(+4.22%)
Mar 29, 2022
0.4463
0.4671
0.4290
0.4433
15,488
-0.01(-2.46%)
Mar 28, 2022
0.4580
0.5166
0.4440
0.4545
9,515
-0.04(-8.84%)
Mar 25, 2022
0.5260
0.5260
0.4772
0.4986
19,321
+0.02(+3.59%)
Mar 24, 2022
0.4230
0.4900
0.4230
0.4813
21,455
+0.01(+1.33%)
Mar 23, 2022
0.4900
0.4900
0.4600
0.4750
23,405
-0.02(-3.06%)
Mar 22, 2022
0.5485
0.5485
0.4900
0.4900
19,714
-0.06(-10.50%)
Mar 21, 2022
0.5252
0.5475
0.5021
0.5475
14,300
+0.04(+8.42%)
Mar 18, 2022
0.4869
0.5136
0.4869
0.5050
9,500
+0.01(+2.83%)
Mar 17, 2022
0.4400
0.5099
0.4400
0.4911
30,341
+0.05(+10.86%)
Mar 16, 2022
0.4213
0.4430
0.4213
0.4430
13,020
+0.04(+9.63%)
Mar 15, 2022
0.4300
0.4408
0.4041
0.4041
17,765
-0.03(-6.85%)
Mar 14, 2022
0.4746
0.4750
0.4238
0.4338
8,916
-0.04(-8.67%)
Mar 11, 2022
0.4750
0.4750
0.4750
0.4750
1,000
+0.02(+3.60%)
Mar 10, 2022
0.4480
0.4811
0.4344
0.4585
124,414
+0.02(+5.74%)
Mar 09, 2022
0.4102
0.4393
0.4033
0.4336
23,870
+0.04(+9.77%)
Mar 08, 2022
0.4200
0.4300
0.3950
0.3950
52,678
-0.02(-4.03%)
Mar 07, 2022
0.4220
0.4455
0.4000
0.4116
31,230
-0.04(-9.44%)
Mar 04, 2022
0.4292
0.4545
0.4292
0.4545
10,530
+0.02(+4.48%)
Mar 03, 2022
0.4800
0.4800
0.4350
0.4350
52,596
-0.04(-8.42%)
Mar 02, 2022
0.4390
0.4939
0.4390
0.4750
10,346
+0.03(+7.18%)
Mar 01, 2022
0.4613
0.4804
0.4432
0.4432
14,213
-0.05(-10.93%)
Feb 28, 2022
0.4490
0.5087
0.4490
0.4976
16,031
-0.00(-0.48%)
Feb 25, 2022
0.4890
0.5023
0.4882
0.5000
20,978
+0.00(+0.00%)
Feb 24, 2022
0.4810
0.5000
0.4247
0.5000
105,072
+0.01(+2.94%)
Feb 23, 2022
0.4787
0.4857
0.4670
0.4857
6,110
+0.01(+1.19%)
Feb 22, 2022
0.5360
0.5620
0.4800
0.4800
75,372
-0.07(-12.73%)
Feb 18, 2022
0.5500
0
+0.00(+0.24%)
Feb 17, 2022
0.5472
0.5840
0.5200
0.5487
113,477
+0.05(+9.89%)
Feb 16, 2022
0.5275
0.5278
0.4919
0.4993
29,935
-0.01(-2.17%)
Feb 15, 2022
0.5036
0.5104
0.4912
0.5104
27,623
+0.00(+0.69%)
Feb 14, 2022
0.5280
0.5720
0.4944
0.5069
31,085
-0.03(-6.39%)
Feb 11, 2022
0.5579
0.5762
0.5415
0.5415
9,352
-0.02(-2.71%)
Feb 10, 2022
0.5753
0.5804
0.5566
0.5566
6,570
-0.02(-3.25%)
Feb 09, 2022
0.5524
0.6132
0.5524
0.5753
11,288
+0.01(+2.35%)
Feb 08, 2022
0.6210
0.6210
0.5583
0.5621
16,867
-0.04(-6.46%)
Feb 07, 2022
0.6910
0.6910
0.5637
0.6009
25,275
-0.03(-4.47%)
Feb 04, 2022
0.6800
0.6800
0.6147
0.6290
39,624
-0.01(-0.94%)
Feb 03, 2022
0.6700
0.6300
0.6350
13,962
-0.03(-4.84%)
Feb 02, 2022
0.6830
0.7016
0.6644
0.6673
27,126
-0.02(-2.58%)
Feb 01, 2022
0.6091
0.6938
0.6091
0.6850
48,049
+0.09(+15.69%)
Jan 31, 2022
0.6570
0.6570
0.5900
0.5921
48,346
+0.02(+2.97%)
Jan 28, 2022
0.5000
0.5750
0.5000
0.5750
62,379
+0.09(+17.85%)
Jan 27, 2022
0.4693
0.5188
0.4693
0.4879
5,645
+0.03(+6.30%)
Jan 26, 2022
0.5104
0.5300
0.4590
0.4590
31,163
-0.02(-3.37%)
Jan 25, 2022
0.4279
0.4917
0.4016
0.4750
51,772
+0.07(+15.85%)
Jan 24, 2022
0.4600
0.4798
0.4100
0.4100
44,237
-0.09(-17.32%)
Jan 21, 2022
0.5571
0.5632
0.4959
0.4959
42,115
-0.08(-13.61%)
Jan 20, 2022
0.6170
0.6170
0.5640
0.5740
52,532
-0.03(-4.33%)
Jan 19, 2022
0.5800
0.6000
0.5650
0.6000
14,970
+0.01(+2.11%)
Jan 18, 2022
0.6800
0.6921
0.5876
0.5876
64,961
-0.10(-14.80%)
Jan 14, 2022
0.6897
0
-0.01(-1.47%)
Jan 13, 2022
0.7287
0.7287
0.7000
0.7000
46,408
+0.00(+0.00%)
Jan 12, 2022
0.6999
0.7206
0.6814
0.7000
45,802
+0.04(+5.92%)
Jan 11, 2022
0.6888
0.6923
0.6609
0.6609
76,190
+0.01(+1.57%)
Jan 10, 2022
0.6124
0.6510
0.6121
0.6507
6,921
+0.02(+2.99%)
Jan 07, 2022
0.6260
0.6400
0.5835
0.6318
68,162
+0.04(+6.31%)
Jan 06, 2022
0.5890
0.6060
0.5682
0.5943
43,349
+0.05(+9.09%)
Jan 05, 2022
0.7573
0.7573
0.5315
0.5448
62,087
-0.14(-20.08%)
Jan 04, 2022
0.6567
0.6860
0.6524
0.6817
37,356
+0.01(+0.99%)
Jan 03, 2022
0.6500
0.6750
0.6100
0.6750
38,752
+0.00(+0.28%)
Dec 31, 2021
0.6900
0.6968
0.6600
0.6731
30,239
+0.02(+2.37%)
Dec 30, 2021
0.6432
0.6800
0.6417
0.6575
47,175
+0.01(+1.84%)
Dec 29, 2021
0.5968
0.6565
0.5968
0.6456
82,864
+0.05(+9.09%)
Dec 28, 2021
0.6000
0.6075
0.5500
0.5918
32,250
+0.00(+0.31%)
Dec 27, 2021
0.5000
0.6000
0.5000
0.5900
47,665
+0.08(+14.63%)
Dec 23, 2021
0.5000
0.5386
0.5000
0.5147
11,097
-0.01(-2.28%)
Dec 22, 2021
0.4987
0.5294
0.4987
0.5267
5,683
+0.01(+2.41%)
Dec 21, 2021
0.5271
0.5354
0.5143
0.5143
18,263
-0.01(-2.04%)
Dec 20, 2021
0.4600
0.5345
0.4600
0.5250
28,815
+0.06(+13.76%)
Dec 17, 2021
0.4357
0.4615
0.4357
0.4615
10,041
+0.02(+3.78%)
Dec 16, 2021
0.4600
0.4697
0.4446
0.4447
16,687
-0.02(-4.32%)
Dec 15, 2021
0.4220
0.4743
0.4220
0.4648
38,245
+0.01(+3.29%)
Dec 14, 2021
0.4650
0.4668
0.4411
0.4500
62,188
-0.02(-3.72%)
Dec 13, 2021
0.5000
0.5200
0.4674
0.4674
73,853
-0.05(-10.12%)
Dec 10, 2021
0.5299
0.5299
0.5100
0.5200
32,524
-0.00(-0.91%)
Dec 09, 2021
0.5152
0.5333
0.5145
0.5248
2,980
-0.00(-0.79%)
Dec 08, 2021
0.5302
0.5302
0.5190
0.5290
20,565
-0.00(-0.11%)
Dec 07, 2021
0.5375
0.5404
0.5296
0.5296
9,504
-0.01(-1.47%)
Dec 06, 2021
0.5042
0.5391
0.5003
0.5375
67,811
+0.02(+4.63%)
Dec 03, 2021
0.5131
0.5200
0.4992
0.5137
44,214
+0.00(+0.12%)
Dec 02, 2021
0.5185
0.5300
0.5060
0.5131
38,630
-0.03(-5.94%)
Dec 01, 2021
0.5555
0.5555
0.5303
0.5455
14,620
+0.00(+0.89%)
Nov 30, 2021
0.5310
0.5588
0.5301
0.5407
27,133
+0.00(+0.75%)
Nov 29, 2021
0.5700
0.5700
0.5316
0.5367
23,737
-0.01(-2.42%)
Nov 26, 2021
0.5534
0.5600
0.5480
0.5500
8,990
-0.00(-0.83%)
Nov 24, 2021
0.5632
0.5664
0.5462
0.5546
16,417
+0.00(+0.13%)
Nov 23, 2021
0.6000
0.6000
0.5317
0.5539
50,814
-0.04(-6.12%)
Nov 22, 2021
0.6105
0.6118
0.5852
0.5900
27,795
-0.03(-4.07%)
Nov 19, 2021
0.6100
0.6189
0.5918
0.6150
37,710
+0.01(+1.17%)
Nov 18, 2021
0.5755
0.6185
0.5701
0.6079
23,345
+0.03(+5.17%)
Nov 17, 2021
0.5719
0.5975
0.5621
0.5780
39,407
-0.00(-0.34%)
Nov 16, 2021
0.5700
0.5970
0.5700
0.5800
33,499
-0.01(-2.37%)
Nov 15, 2021
0.6275
0.6374
0.5743
0.5941
61,490
-0.03(-5.32%)
Nov 12, 2021
0.6140
0.6388
0.6000
0.6275
67,013
+0.01(+2.12%)
Nov 11, 2021
0.6250
0.6350
0.6008
0.6145
56,144
-0.01(-1.29%)
Nov 10, 2021
0.6800
0.6225
0.6225
41,421
-0.04(-5.68%)
Nov 09, 2021
0.6975
0.6975
0.6585
0.6600
74,604
+0.00(+0.00%)
Nov 08, 2021
0.6667
0.7050
0.6600
0.6600
187,225
-0.01(-1.46%)
Nov 05, 2021
0.6469
0.6759
0.6425
0.6698
160,311
+0.05(+7.24%)
Nov 04, 2021
0.6990
0.6990
0.6020
0.6246
65,485
-0.02(-3.25%)
Nov 03, 2021
0.6201
0.6615
0.6201
0.6456
182,958
+0.03(+4.13%)
Nov 02, 2021
0.5835
0.6200
0.5776
0.6200
39,445
+0.06(+9.73%)
Nov 01, 2021
0.5675
0.5800
0.5555
0.5650
78,144
-0.03(-5.36%)
Oct 29, 2021
0.6380
0.6380
0.5705
0.5970
31,852
-0.00(-0.33%)
Oct 28, 2021
0.5480
0.5990
0.5480
0.5990
8,050
+0.03(+5.09%)
Oct 27, 2021
0.5900
0.5900
0.5700
0.5700
38,188
-0.02(-3.39%)
Oct 26, 2021
0.5650
0.5900
78,564
+0.02(+2.61%)
Oct 25, 2021
0.5900
0.6200
0.5750
0.5750
76,421
-0.04(-6.35%)
Oct 22, 2021
0.5800
0.6200
0.5800
0.6140
39,340
+0.01(+2.33%)
Oct 21, 2021
0.6216
0.6222
0.6000
0.6000
55,940
-0.01(-1.09%)
Oct 20, 2021
0.5850
0.6167
0.5850
0.6066
77,982
+0.01(+1.10%)
Oct 19, 2021
0.6400
0.6400
0.6000
0.6000
95,159
-0.04(-6.00%)
Oct 18, 2021
0.6300
0.6470
0.6100
0.6383
185,650
+0.02(+2.84%)
Oct 15, 2021
0.6220
0.6361
0.5910
0.6207
112,893
-0.00(-0.21%)
Oct 14, 2021
0.6424
0.6434
0.5952
0.6220
59,613
+0.00(+0.53%)
Oct 13, 2021
0.6400
0.6400
0.5975
0.6187
55,288
+0.02(+2.69%)
Oct 12, 2021
0.6400
0.6400
0.5943
0.6025
56,299
-0.03(-4.37%)
Oct 11, 2021
0.6550
0.6550
0.6200
0.6300
55,044
+0.02(+3.28%)
Oct 08, 2021
0.5300
0.6100
0.5300
0.6100
78,748
+0.05(+8.75%)
Oct 07, 2021
0.5550
0.5725
0.5550
0.5609
54,639
-0.01(-1.77%)
Oct 06, 2021
0.5900
0.5900
0.5558
0.5710
64,173
-0.01(-1.55%)
Oct 05, 2021
0.5800
0.5900
0.5768
0.5800
52,453
-0.00(-0.17%)
Oct 04, 2021
0.6800
0.6800
0.5800
0.5810
195,325
-0.05(-7.78%)
Oct 01, 2021
0.6116
0.6477
0.6000
0.6300
73,540
+0.04(+6.35%)
Sep 30, 2021
0.6250
0.6300
0.5924
0.5924
128,528
-0.02(-3.12%)
Sep 29, 2021
0.5741
0.6115
0.5480
0.6115
45,462
+0.04(+7.85%)
Sep 28, 2021
0.6280
0.6280
0.5535
0.5670
89,166
-0.04(-6.74%)
Sep 27, 2021
0.6279
0.6324
0.5800
0.6080
137,388
-0.00(-0.33%)
Sep 24, 2021
0.6105
0.6113
0.5900
0.6100
129,650
-0.02(-3.50%)
Sep 23, 2021
0.6594
0.6940
0.5850
0.6321
242,210
+0.00(+0.33%)
Sep 22, 2021
0.6690
0.7000
0.6109
0.6300
192,971
-0.02(-3.79%)
Sep 21, 2021
0.6410
0.6655
0.6290
0.6548
114,975
+0.03(+4.68%)
Sep 20, 2021
0.6437
0.6810
0.5728
0.6255
249,514
-0.04(-5.76%)
Sep 17, 2021
0.6882
0.7075
0.6506
0.6637
211,980
-0.05(-6.46%)
Sep 16, 2021
0.7440
0.7440
0.6927
0.7095
116,018
-0.00(-0.42%)
Sep 15, 2021
0.7510
0.7547
0.6893
0.7125
191,287
-0.02(-3.32%)
Sep 14, 2021
0.6862
0.7400
0.6700
0.7370
221,821
+0.06(+8.38%)
Sep 13, 2021
0.7073
0.7100
0.6600
0.6800
142,893
-0.03(-3.68%)
Sep 10, 2021
0.7038
0.7476
0.7000
0.7060
50,557
+0.01(+1.58%)
Sep 09, 2021
0.7000
0.7350
0.6607
0.6950
92,133
-0.01(-1.61%)
Sep 08, 2021
0.8089
0.8264
0.6986
0.7064
51,102
-0.09(-11.70%)
Sep 07, 2021
0.8060
0.8060
0.7433
0.8000
73,780
-0.02(-1.91%)
Sep 03, 2021
0.8416
0.8416
0.7752
0.8156
17,259
+0.03(+3.83%)
Sep 02, 2021
0.7672
0.7932
0.7501
0.7855
48,973
+0.03(+3.36%)
Sep 01, 2021
0.7039
0.7600
0.7000
0.7600
67,144
+0.06(+8.84%)
Aug 31, 2021
0.6499
0.7100
0.6499
0.6983
39,188
+0.07(+11.27%)
Aug 30, 2021
0.6638
0.6638
0.6108
0.6276
65,852
-0.01(-1.35%)
Aug 27, 2021
0.6259
0.6408
0.5736
0.6362
53,772
+0.00(+0.71%)
Aug 26, 2021
0.6685
0.6685
0.6317
0.6317
24,154
-0.02(-2.96%)
Aug 25, 2021
0.6625
0.6650
0.6510
0.6510
37,632
-0.01(-1.94%)
Aug 24, 2021
0.7050
0.7050
0.6639
0.6639
17,165
-0.03(-4.47%)
Aug 23, 2021
0.7114
0.7114
0.6630
0.6950
20,144
+0.00(+0.43%)
Aug 20, 2021
0.6999
0.7350
0.6750
0.6920
160,917
-0.02(-2.54%)
Aug 19, 2021
0.6774
0.7250
0.6698
0.7100
69,640
+0.04(+5.95%)
Aug 18, 2021
0.6759
0.6810
0.6650
0.6701
12,679
+0.00(+0.01%)
Aug 17, 2021
0.6999
0.6999
0.6378
0.6700
32,665
-0.02(-2.63%)
Aug 16, 2021
0.7000
0.7840
0.6587
0.6881
34,437
-0.06(-8.25%)
Aug 13, 2021
0.6600
0.7500
0.6321
0.7500
100,936
+0.09(+14.50%)
Aug 12, 2021
0.6500
0.6550
0.6300
0.6550
19,030
+0.02(+2.83%)
Aug 11, 2021
0.6650
0.6681
0.6301
0.6370
82,297
+0.01(+1.48%)
Aug 10, 2021
0.6083
0.6489
0.5826
0.6277
223,590
+0.06(+10.71%)
Aug 09, 2021
0.5898
0.6142
0.5541
0.5670
35,962
+0.02(+3.69%)
Aug 06, 2021
0.5898
0.5898
0.5400
0.5468
11,458
-0.01(-2.36%)
Aug 05, 2021
0.5808
0.5808
0.5500
0.5600
19,950
-0.03(-4.55%)
Aug 04, 2021
0.6101
0.6118
0.5800
0.5867
20,818
-0.05(-7.97%)
Aug 03, 2021
0.6589
0.6693
0.6090
0.6375
74,596
+0.02(+2.82%)
Aug 02, 2021
0.6500
0.6500
0.6100
0.6200
28,420
-0.02(-3.20%)
Jul 30, 2021
0.5721
0.6405
0.5650
0.6405
81,422
+0.09(+16.45%)
Jul 29, 2021
0.4700
0.5551
0.4700
0.5500
36,921
+0.07(+13.64%)
Jul 28, 2021
0.4779
0.4934
0.4765
0.4840
34,492
+0.02(+4.78%)
Jul 27, 2021
0.4383
0.4619
0.4383
0.4619
2,263
+0.02(+3.89%)
Jul 26, 2021
0.4552
0.4570
0.4098
0.4446
13,395
-0.00(-1.09%)
Jul 23, 2021
0.4568
0.4568
0.4136
0.4495
26,649
+0.00(+0.76%)
Jul 22, 2021
0.4100
0.4590
0.4050
0.4461
41,330
+0.05(+12.23%)
Jul 21, 2021
0.3400
0.3975
0.3400
0.3975
25,077
+0.05(+15.65%)
Jul 20, 2021
0.3176
0.3463
0.3176
0.3437
22,070
+0.00(+1.18%)
Jul 19, 2021
0.3500
0.3500
0.3201
0.3397
60,762
-0.04(-11.07%)
Jul 16, 2021
0.3549
0.3820
0.3353
0.3820
41,948
+0.03(+7.00%)
Jul 15, 2021
0.3674
0.3800
0.3554
0.3570
37,167
-0.03(-6.89%)
Jul 14, 2021
0.4000
0.4000
0.3817
0.3834
29,200
-0.01(-1.87%)
Jul 13, 2021
0.3883
0.4050
0.3883
0.3907
46,114
-0.00(-1.01%)
Jul 12, 2021
0.3772
0.4012
0.3762
0.3947
142,600
+0.02(+4.58%)
Jul 09, 2021
0.3840
0.3840
0.3600
0.3774
107,780
+0.01(+1.37%)
Jul 08, 2021
0.3550
0.3723
0.3550
0.3723
42,049
+0.02(+5.41%)
Jul 07, 2021
0.3910
0.3910
0.3389
0.3532
76,289
-0.03(-7.54%)
Jul 06, 2021
0.3750
0.3886
0.3707
0.3820
20,779
+0.01(+2.74%)
Jul 02, 2021
0.3960
0.3960
0.3718
0.3718
25,046
-0.01(-3.68%)
Jul 01, 2021
0.4220
0.4230
0.3860
0.3860
50,309
+0.02(+5.99%)
Jun 30, 2021
0.3600
0.3642
0.3600
0.3642
24,010
+0.01(+2.13%)
Jun 29, 2021
0.3476
0.3566
0.3476
0.3566
582
+0.00(+0.03%)
Jun 28, 2021
0.4053
0.4053
0.3565
0.3565
4,023
-0.02(-4.76%)
Jun 25, 2021
0.3700
0.3743
0.3524
0.3743
1,075
+0.00(+0.05%)
Jun 23, 2021
0.3741
0.3741
0.3741
45
+0.00(+1.11%)
Jun 22, 2021
0.3750
0.3750
0.3700
0.3700
3,673
-0.05(-11.67%)
Jun 21, 2021
0.4211
0.4211
0.4108
0.4189
1,810
-0.00(-0.02%)
Jun 18, 2021
0.4165
0.4295
0.3777
0.4190
27,932
-0.00(-0.62%)
Jun 17, 2021
0.4195
0.4303
0.3886
0.4216
5,986
-0.00(-0.61%)
Jun 16, 2021
0.3886
0.4242
0.3886
0.4242
4,153
+0.04(+11.48%)
Jun 15, 2021
0.3783
0.3843
0.3778
0.3805
21,642
-0.02(-3.91%)
Jun 14, 2021
0.4005
0.4005
0.3681
0.3960
16,984
-0.01(-2.89%)
Jun 11, 2021
0.3784
0.4093
0.3784
0.4078
24,191
+0.01(+2.49%)
Jun 10, 2021
0.3983
0.3983
0.3676
0.3979
2,245
-0.00(-0.08%)
Jun 09, 2021
0.3982
0.3982
0.3982
0.3982
100
+0.00(+1.14%)
Jun 08, 2021
0.4508
0.4646
0.3937
0.3937
56,931
-0.08(-17.03%)
Jun 07, 2021
0.4756
0.5000
0.4649
0.4745
36,245
+0.05(+10.97%)
Jun 04, 2021
0.4317
0.4317
0.4276
0.4276
19,100
+0.03(+7.79%)
Jun 03, 2021
0.3620
0.9446
0.3620
0.3967
17,412
+0.09(+31.05%)
Jun 02, 2021
0.3075
0.3373
0.2991
0.3027
60,955
-0.00(-0.98%)
Jun 01, 2021
0.3283
0.3283
0.3057
0.3057
1,885
-0.02(-6.63%)
May 28, 2021
0.3641
0.3641
0.3200
0.3274
6,207
-0.01(-1.68%)
May 27, 2021
0.3600
0.3600
0.3330
0.3330
14,257
-0.01(-3.06%)
May 26, 2021
0.3186
0.3435
0.2959
0.3435
45,173
+0.02(+7.68%)
May 25, 2021
0.3500
0.3500
0.3190
0.3190
3,045
-0.05(-13.99%)
May 24, 2021
0.3709
0.3709
0.3709
0.3709
225
+0.03(+9.60%)
May 21, 2021
0.3496
0.3496
0.3320
0.3384
5,308
-0.01(-4.03%)
May 20, 2021
0.3200
0.3526
0.3158
0.3526
20,671
+0.05(+16.91%)
May 19, 2021
0.3270
0.3270
0.3000
0.3016
15,238
-0.02(-6.97%)
May 18, 2021
0.3273
0.3297
0.3242
0.3242
3,855
+0.01(+3.58%)
May 17, 2021
0.3334
0.3355
0.3130
0.3130
33,089
-0.01(-4.19%)
May 14, 2021
0.3200
0.3267
0.3143
0.3267
24,735
-0.00(-0.09%)
May 13, 2021
0.3386
0.3469
0.3270
0.3270
13,980
-0.01(-2.13%)
May 11, 2021
0.3341
0.3341
0.3341
50
-0.02(-4.54%)
May 10, 2021
0.3700
0.3700
0.3370
0.3500
19,996
+0.00(+0.95%)
May 07, 2021
0.3476
0.3564
0.3370
0.3467
49,248
-0.01(-2.72%)
May 06, 2021
0.3944
0.3944
0.3564
0.3564
67,077
-0.01(-3.68%)
May 05, 2021
0.3843
0.3843
0.3700
0.3700
5,945
-0.01(-2.40%)
May 04, 2021
0.3946
0.4050
0.3791
0.3791
8,098
-0.02(-4.27%)
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.