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
Dsg Global Inc
(OP:
DSGT
)
0.0001
UNCHANGED
Last Price
Updated: 3:41 PM EST, Feb 5, 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, 2021
0.3150
0.3150
0.2910
0.3013
327,200
+0.00(+0.37%)
Apr 29, 2021
0.3300
0.3300
0.3002
0.3002
286,626
-0.02(-6.16%)
Apr 28, 2021
0.3329
0.3330
0.3032
0.3199
686,201
-0.01(-3.06%)
Apr 27, 2021
0.3025
0.3500
0.3000
0.3300
1,133,329
+0.03(+9.45%)
Apr 26, 2021
0.3000
0.3138
0.2800
0.3015
1,263,108
-0.01(-2.43%)
Apr 23, 2021
0.3000
0.3165
0.2750
0.3090
1,706,700
+0.00(+0.32%)
Apr 22, 2021
0.3300
0.3400
0.2720
0.3080
4,045,212
-0.03(-9.41%)
Apr 21, 2021
0.3200
0.3481
0.3110
0.3400
348,262
+0.01(+1.49%)
Apr 20, 2021
0.3599
0.3599
0.3153
0.3350
1,198,070
-0.03(-9.34%)
Apr 19, 2021
0.4000
0.4000
0.3601
0.3695
708,598
-0.03(-7.63%)
Apr 16, 2021
0.3900
0.4000
0.3511
0.4000
820,100
+0.00(+0.03%)
Apr 15, 2021
0.4016
0.4190
0.3316
0.3999
1,050,630
+0.00(+0.30%)
Apr 14, 2021
0.3960
0.4450
0.3800
0.3987
1,440,801
+0.00(+0.91%)
Apr 13, 2021
0.3901
0.4200
0.3850
0.3951
643,631
+0.00(+0.38%)
Apr 12, 2021
0.4200
0.4200
0.3900
0.3936
677,552
-0.03(-7.39%)
Apr 09, 2021
0.3960
0.4250
0.3811
0.4250
662,300
+0.02(+6.25%)
Apr 08, 2021
0.4200
0.4200
0.3800
0.4000
1,356,926
-0.01(-2.44%)
Apr 07, 2021
0.4040
0.4151
0.3801
0.4100
571,320
+0.00(+1.23%)
Apr 06, 2021
0.4400
0.4800
0.3761
0.4050
1,197,854
-0.02(-4.26%)
Apr 05, 2021
0.4900
0.4900
0.4002
0.4230
965,370
-0.05(-10.95%)
Apr 01, 2021
0.5143
0.5143
0.4500
0.4750
628,300
-0.01(-1.25%)
Mar 31, 2021
0.3976
0.5190
0.3976
0.4810
1,353,765
+0.07(+16.16%)
Mar 30, 2021
0.3899
0.4200
0.3812
0.4141
662,123
+0.03(+8.55%)
Mar 29, 2021
0.3890
0.4000
0.3700
0.3815
626,778
+0.01(+1.73%)
Mar 26, 2021
0.3501
0.3890
0.3300
0.3750
397,600
+0.04(+11.77%)
Mar 25, 2021
0.3700
0.3700
0.3200
0.3355
928,065
-0.02(-6.81%)
Mar 24, 2021
0.4000
0.4000
0.3500
0.3600
1,513,220
-0.03(-8.28%)
Mar 23, 2021
0.4161
0.4186
0.3700
0.3925
672,440
-0.02(-4.27%)
Mar 22, 2021
0.4237
0.4237
0.3960
0.4100
510,979
-0.01(-1.87%)
Mar 19, 2021
0.4299
0.4299
0.3900
0.4178
1,046,500
-0.01(-1.30%)
Mar 18, 2021
0.4150
0.4400
0.4100
0.4233
901,009
+0.02(+5.53%)
Mar 17, 2021
0.4000
0.4350
0.3946
0.4011
573,423
-0.01(-2.76%)
Mar 16, 2021
0.4300
0.4500
0.4100
0.4125
685,382
-0.03(-6.80%)
Mar 15, 2021
0.4300
0.4675
0.3900
0.4426
818,051
+0.01(+1.79%)
Mar 12, 2021
0.4300
0.4800
0.4001
0.4348
1,521,000
+0.01(+3.52%)
Mar 11, 2021
0.4100
0.4300
0.3932
0.4200
2,855,575
-0.03(-7.61%)
Mar 10, 2021
0.5400
0.5401
0.4350
0.4546
3,073,363
-0.06(-11.44%)
Mar 09, 2021
0.5000
0.5450
0.4901
0.5133
1,550,268
+0.01(+2.66%)
Mar 08, 2021
0.5800
0.5800
0.4900
0.5000
2,196,817
+0.02(+4.62%)
Mar 05, 2021
0.4601
0.5300
0.4100
0.4779
2,834,700
-0.05(-10.00%)
Mar 04, 2021
0.5500
0.6100
0.4800
0.5310
2,664,998
-0.01(-1.23%)
Mar 03, 2021
0.5300
0.5500
0.4400
0.5376
2,463,757
+0.01(+1.63%)
Mar 02, 2021
0.6140
0.6140
0.5100
0.5290
4,029,457
-0.08(-13.29%)
Mar 01, 2021
0.6100
0.6500
0.5500
0.6101
1,433,155
-0.03(-4.67%)
Feb 26, 2021
0.6900
0.7000
0.5780
0.6400
2,365,100
+0.00(+0.00%)
Feb 25, 2021
0.7900
0.8400
0.5511
0.6400
5,572,690
-0.16(-20.01%)
Feb 24, 2021
0.8199
0.8600
0.7700
0.8001
1,045,127
+0.07(+9.60%)
Feb 23, 2021
0.8100
0.8100
0.5500
0.7300
2,359,526
-0.08(-9.99%)
Feb 22, 2021
0.8800
0.8900
0.8000
0.8110
1,084,940
-0.05(-5.68%)
Feb 19, 2021
0.8600
0.9000
0.8010
0.8598
1,058,100
-0.00(-0.02%)
Feb 18, 2021
0.9000
0.9700
0.8100
0.8600
2,313,260
-0.02(-2.66%)
Feb 17, 2021
0.9000
0.9500
0.8300
0.8835
1,461,017
-0.03(-2.90%)
Feb 16, 2021
0.9500
0.9640
0.9000
0.9099
1,773,573
-0.02(-1.95%)
Feb 12, 2021
0.9750
1.010
0.9200
0.9280
1,370,100
-0.05(-4.82%)
Feb 11, 2021
1.080
1.090
0.9200
0.9750
2,393,620
-0.11(-9.72%)
Feb 10, 2021
1.120
1.150
1.000
1.080
2,445,641
+0.01(+0.93%)
Feb 09, 2021
1.060
1.130
1.050
1.070
2,053,228
+0.02(+1.42%)
Feb 08, 2021
1.100
1.100
1.000
1.055
3,242,287
-0.01(-0.47%)
Feb 05, 2021
1.140
1.170
1.010
1.060
3,166,700
-0.00(-0.47%)
Feb 04, 2021
0.8990
1.190
0.8510
1.065
9,847,408
+0.23(+28.31%)
Feb 03, 2021
0.7401
0.8600
0.7200
0.8300
2,662,122
+0.07(+9.21%)
Feb 02, 2021
0.7800
0.7950
0.7255
0.7600
1,789,162
-0.04(-4.40%)
Feb 01, 2021
0.8700
0.8900
0.7810
0.7950
1,597,185
-0.06(-7.07%)
Jan 29, 2021
0.8300
0.9100
0.7400
0.8555
3,399,800
+0.14(+18.82%)
Jan 28, 2021
0.7601
0.7601
0.6500
0.7200
2,920,292
-0.05(-6.49%)
Jan 27, 2021
0.8600
0.8901
0.7500
0.7700
2,748,991
-0.15(-16.73%)
Jan 26, 2021
0.9500
0.9665
0.8500
0.9247
1,938,410
-0.03(-3.45%)
Jan 25, 2021
0.9900
0.9900
0.8500
0.9577
2,543,956
-0.02(-2.28%)
Jan 22, 2021
0.9569
1.020
0.9100
0.9800
2,431,300
+0.02(+1.61%)
Jan 21, 2021
0.9000
0.9900
0.8500
0.9645
2,299,190
+0.10(+12.15%)
Jan 20, 2021
0.8799
0.8800
0.8000
0.8600
1,939,685
+0.06(+7.49%)
Jan 19, 2021
0.8600
0.9000
0.7600
0.8001
2,881,983
-0.03(-3.60%)
Jan 15, 2021
0.9350
0.9350
0.7500
0.8300
2,422,500
-0.07(-7.78%)
Jan 14, 2021
0.9101
1.010
0.8400
0.9000
4,500,029
+0.06(+7.27%)
Jan 13, 2021
0.8601
0.8601
0.6300
0.8390
8,486,273
-0.04(-4.66%)
Jan 12, 2021
0.9800
0.9900
0.8110
0.8800
3,479,905
-0.10(-10.66%)
Jan 11, 2021
1.110
1.110
0.9100
0.9850
3,674,895
-0.10(-8.80%)
Jan 08, 2021
1.120
1.150
1.000
1.080
2,191,600
+0.03(+2.86%)
Jan 07, 2021
1.010
1.125
1.000
1.050
2,415,965
+0.06(+6.57%)
Jan 06, 2021
1.180
1.220
0.9700
0.9853
4,241,205
-0.24(-19.89%)
Jan 05, 2021
1.150
1.280
0.9799
1.230
6,188,466
+0.27(+28.11%)
Jan 04, 2021
1.330
1.330
0.9100
0.9600
10,803,424
-0.38(-28.36%)
Dec 31, 2020
1.340
1.340
1.340
10,234,579
+0.05(+3.88%)
Dec 30, 2020
0.8700
1.290
0.8200
1.290
10,234,579
+0.46(+55.63%)
Dec 29, 2020
0.8500
0.9500
0.7800
0.8289
6,100,337
+0.05(+6.27%)
Dec 28, 2020
0.6100
0.8950
0.6100
0.7800
14,043,002
+0.18(+30.02%)
Dec 24, 2020
0.5600
0.6100
0.5501
0.5999
4,928,400
+0.07(+14.27%)
Dec 23, 2020
0.6488
0.6699
0.4510
0.5250
11,609,147
-0.07(-12.35%)
Dec 22, 2020
0.4450
0.7180
0.4125
0.5990
32,813,848
+0.20(+49.75%)
Dec 21, 2020
0.3300
0.4000
0.3101
0.4000
6,781,758
+0.08(+25.79%)
Dec 18, 2020
0.3390
0.3390
0.2900
0.3180
4,012,500
-0.00(-0.63%)
Dec 17, 2020
0.3000
0.3700
0.2900
0.3200
6,677,604
+0.02(+6.67%)
Dec 16, 2020
0.2800
0.3250
0.2650
0.3000
3,553,075
+0.02(+6.38%)
Dec 15, 2020
0.3100
0.3190
0.2800
0.2820
2,274,208
-0.02(-7.54%)
Dec 14, 2020
0.3100
0.3300
0.2800
0.3050
3,714,288
-0.00(-0.97%)
Dec 11, 2020
0.3200
0.3390
0.3000
0.3080
1,647,200
-0.01(-3.75%)
Dec 10, 2020
0.2900
0.3400
0.2800
0.3200
3,783,898
+0.02(+6.67%)
Dec 09, 2020
0.3300
0.3300
0.2730
0.3000
3,673,428
-0.02(-6.25%)
Dec 08, 2020
0.3500
0.3500
0.3100
0.3200
1,994,917
-0.02(-5.33%)
Dec 07, 2020
0.3499
0.3587
0.3010
0.3380
4,778,690
+0.02(+5.63%)
Dec 04, 2020
0.3300
0.3750
0.2951
0.3200
5,629,400
-0.02(-5.60%)
Dec 03, 2020
0.2600
0.3650
0.2500
0.3390
8,454,762
+0.08(+30.38%)
Dec 02, 2020
0.2600
0.2650
0.2230
0.2600
4,669,482
-0.00(-0.19%)
Dec 01, 2020
0.2800
0.3000
0.2320
0.2605
6,530,200
-0.03(-11.39%)
Nov 30, 2020
0.3400
0.3600
0.2800
0.2940
7,008,162
-0.05(-14.66%)
Nov 27, 2020
0.3150
0.3850
0.3150
0.3445
3,406,300
-0.01(-2.21%)
Nov 25, 2020
0.3650
0.3800
0.2900
0.3523
8,837,700
-0.01(-3.74%)
Nov 24, 2020
0.3910
0.4800
0.3050
0.3660
21,147,330
+0.01(+1.67%)
Nov 23, 2020
0.3049
0.3900
0.2700
0.3600
18,591,696
+0.09(+33.83%)
Nov 20, 2020
0.2290
0.2880
0.2050
0.2690
19,049,200
+0.08(+41.58%)
Nov 19, 2020
0.1800
0.2200
0.1510
0.1900
11,470,258
+0.03(+17.28%)
Nov 18, 2020
0.1700
0.1700
0.1480
0.1620
2,807,544
+0.01(+8.00%)
Nov 17, 2020
0.1550
0.1735
0.1450
0.1500
2,396,157
-0.02(-13.54%)
Nov 16, 2020
0.2050
0.2050
0.1610
0.1735
2,424,533
+0.00(+2.36%)
Nov 13, 2020
0.1629
0.1750
0.1550
0.1695
1,998,800
+0.01(+3.16%)
Nov 12, 2020
0.1630
0.1800
0.1600
0.1643
1,284,944
-0.01(-5.57%)
Nov 11, 2020
0.1750
0.1820
0.1520
0.1740
5,243,476
+0.00(+0.58%)
Nov 10, 2020
0.2180
0.2365
0.1700
0.1730
7,821,530
-0.05(-23.45%)
Nov 09, 2020
0.1490
0.2390
0.1441
0.2260
21,124,888
+0.08(+54.79%)
Nov 06, 2020
0.1550
0.1608
0.1405
0.1460
2,569,100
-0.02(-9.60%)
Nov 05, 2020
0.1690
0.1748
0.1560
0.1615
2,006,467
-0.01(-3.58%)
Nov 04, 2020
0.1510
0.1699
0.1500
0.1675
997,006
+0.01(+9.48%)
Nov 03, 2020
0.1450
0.1622
0.1333
0.1530
1,003,776
-0.01(-6.13%)
Nov 02, 2020
0.1649
0.1749
0.1460
0.1630
1,767,159
-0.00(-0.37%)
Oct 30, 2020
0.1640
0.1700
0.1450
0.1636
4,064,600
-0.00(-1.51%)
Oct 29, 2020
0.1490
0.1790
0.1331
0.1661
11,359,728
+0.02(+10.73%)
Oct 28, 2020
0.1400
0.1774
0.1333
0.1500
5,759,231
+0.01(+3.45%)
Oct 27, 2020
0.1700
0.1700
0.1370
0.1450
6,785,999
-0.02(-12.12%)
Oct 26, 2020
0.2000
0.2000
0.1511
0.1650
7,934,395
-0.04(-17.50%)
Oct 23, 2020
0.2425
0.2500
0.1830
0.2000
8,465,200
-0.03(-14.89%)
Oct 22, 2020
0.2500
0.2850
0.2300
0.2350
4,723,932
-0.02(-7.48%)
Oct 21, 2020
0.2900
0.2998
0.2300
0.2540
6,609,774
-0.03(-11.19%)
Oct 20, 2020
0.2751
0.3330
0.2501
0.2860
12,706,541
+0.01(+2.58%)
Oct 19, 2020
0.2800
0.3087
0.2499
0.2788
7,505,951
-0.01(-2.18%)
Oct 16, 2020
0.2599
0.3100
0.2104
0.2850
22,319,700
+0.01(+5.20%)
Oct 15, 2020
0.1700
0.3000
0.1590
0.2709
49,112,692
+0.10(+60.96%)
Oct 14, 2020
0.1605
0.1775
0.1510
0.1683
2,941,018
+0.01(+5.85%)
Oct 13, 2020
0.1600
0.1990
0.1410
0.1590
10,143,435
-0.00(-0.19%)
Oct 12, 2020
0.2110
0.2155
0.1500
0.1593
13,507,131
-0.05(-23.04%)
Oct 09, 2020
0.1265
0.2100
0.1200
0.2070
31,626,700
+0.08(+65.60%)
Oct 08, 2020
0.1298
0.1335
0.1149
0.1250
3,886,745
-0.00(-3.03%)
Oct 07, 2020
0.1385
0.1440
0.1200
0.1289
4,724,452
-0.01(-4.38%)
Oct 06, 2020
0.1221
0.1575
0.1060
0.1348
12,244,713
+0.02(+17.22%)
Oct 05, 2020
0.1200
0.1400
0.1081
0.1150
10,611,163
+0.01(+6.58%)
Oct 02, 2020
0.1040
0.1085
0.0901
0.1079
5,345,700
-0.00(-3.57%)
Oct 01, 2020
0.1145
0.1175
0.1026
0.1119
3,470,349
-0.00(-2.61%)
Sep 30, 2020
0.1290
0.1430
0.1101
0.1149
9,868,002
+0.01(+10.16%)
Sep 29, 2020
0.1080
0.1200
0.0970
0.1043
4,250,135
-0.01(-7.70%)
Sep 28, 2020
0.1200
0.1473
0.1020
0.1130
15,721,658
+0.01(+11.88%)
Sep 25, 2020
0.1295
0.1295
0.0926
0.1010
12,781,701
-0.02(-15.48%)
Sep 24, 2020
0.0950
0.1880
0.0710
0.1195
70,657,696
+0.02(+17.16%)
Sep 23, 2020
0.1330
0.1490
0.0920
0.1020
47,250,852
-0.02(-17.81%)
Sep 22, 2020
0.0501
0.1250
0.0501
0.1241
82,510,520
+0.08(+192.00%)
Sep 21, 2020
0.0380
0.0500
0.0380
0.0425
2,504,426
+0.00(+11.84%)
Sep 18, 2020
0.0380
0.0420
0.0350
0.0380
1,543,200
-0.00(-1.81%)
Sep 17, 2020
0.0400
0.0400
0.0344
0.0387
1,739,460
-0.00(-3.25%)
Sep 16, 2020
0.0370
0.0430
0.0300
0.0400
1,647,969
+0.00(+7.24%)
Sep 15, 2020
0.0385
0.0439
0.0350
0.0373
3,599,951
+0.00(+1.36%)
Sep 14, 2020
0.0308
0.0391
0.0280
0.0368
3,155,877
+0.01(+26.90%)
Sep 11, 2020
0.0288
0.0308
0.0251
0.0290
1,722,800
-0.00(-3.01%)
Sep 10, 2020
0.0300
0.0320
0.0257
0.0299
3,039,369
+0.00(+0.00%)
Sep 09, 2020
0.0414
0.0414
0.0296
0.0299
1,969,090
-0.01(-21.73%)
Sep 08, 2020
0.0390
0.0450
0.0342
0.0382
2,895,204
+0.00(+4.37%)
Sep 04, 2020
0.0320
0.0390
0.0290
0.0366
2,881,900
+0.00(+12.62%)
Sep 03, 2020
0.0305
0.0385
0.0266
0.0325
6,992,741
-0.00(-3.85%)
Sep 02, 2020
0.0400
0.0470
0.0301
0.0338
9,138,827
-0.01(-27.93%)
Sep 01, 2020
0.0480
0.0670
0.0400
0.0469
12,667,700
+0.00(+5.63%)
Aug 31, 2020
0.0519
0.0570
0.0423
0.0444
5,909,760
-0.01(-12.94%)
Aug 28, 2020
0.0467
0.0775
0.0463
0.0510
22,095,700
+0.00(+8.74%)
Aug 27, 2020
0.0830
0.0830
0.0450
0.0469
15,468,708
-0.03(-38.69%)
Aug 26, 2020
0.1000
0.1000
0.0560
0.0765
16,517,642
-0.01(-11.76%)
Aug 25, 2020
0.1820
0.1850
0.0850
0.0867
20,835,284
-0.09(-50.46%)
Aug 24, 2020
0.0935
0.2750
0.0725
0.1750
50,669,384
+0.10(+144.76%)
Aug 21, 2020
0.0145
0.0770
0.0138
0.0715
32,734,100
+0.06(+458.59%)
Aug 20, 2020
0.0145
0.0145
0.0108
0.0128
1,583,866
+0.00(+6.67%)
Aug 19, 2020
0.0120
0.0171
0.0110
0.0120
4,538,367
+0.00(+0.00%)
Aug 18, 2020
0.0150
0.0150
0.0110
0.0120
1,409,328
-0.00(-20.00%)
Aug 17, 2020
0.0160
0.0160
0.0130
0.0150
1,350,650
-0.00(-10.71%)
Aug 14, 2020
0.0170
0.0175
0.0160
0.0168
2,355,100
-0.00(-1.18%)
Aug 13, 2020
0.0225
0.0225
0.0170
0.0170
1,942,144
-0.00(-12.82%)
Aug 12, 2020
0.0200
0.0215
0.0180
0.0195
1,266,697
-0.00(-2.99%)
Aug 11, 2020
0.0220
0.0239
0.0191
0.0201
887,346
-0.00(-12.23%)
Aug 10, 2020
0.0220
0.0250
0.0211
0.0229
284,600
+0.00(+4.09%)
Aug 07, 2020
0.0220
0.0220
0.0200
0.0220
258,600
+0.00(+1.85%)
Aug 06, 2020
0.0200
0.0220
0.0183
0.0216
662,248
+0.00(+13.09%)
Aug 05, 2020
0.0330
0.0330
0.0182
0.0191
3,167,406
-0.01(-22.36%)
Aug 04, 2020
0.0200
0.0374
0.0193
0.0246
6,697,878
+0.01(+27.46%)
Aug 03, 2020
0.0209
0.0210
0.0193
0.0193
764,877
-0.00(-7.21%)
Jul 31, 2020
0.0270
0.0270
0.0200
0.0208
334,400
-0.01(-22.68%)
Jul 30, 2020
0.0220
0.0270
0.0200
0.0269
528,470
+0.01(+22.83%)
Jul 29, 2020
0.0210
0.0219
0.0200
0.0219
834,827
+0.00(+4.29%)
Jul 28, 2020
0.0220
0.0240
0.0180
0.0210
2,247,747
-0.00(-8.70%)
Jul 27, 2020
0.0273
0.0273
0.0200
0.0230
1,311,864
-0.00(-15.75%)
Jul 24, 2020
0.0300
0.0300
0.0238
0.0273
788,500
-0.00(-11.94%)
Jul 23, 2020
0.0320
0.0320
0.0280
0.0310
826,852
-0.00(-3.13%)
Jul 22, 2020
0.0350
0.0350
0.0270
0.0320
692,796
+0.00(+6.67%)
Jul 21, 2020
0.0350
0.0360
0.0300
0.0300
440,116
-0.01(-14.53%)
Jul 20, 2020
0.0390
0.0390
0.0350
0.0351
347,050
-0.00(-10.00%)
Jul 17, 2020
0.0387
0.0390
0.0300
0.0390
555,900
-0.00(-4.88%)
Jul 16, 2020
0.0440
0.0465
0.0381
0.0410
482,200
+0.00(+1.99%)
Jul 15, 2020
0.0499
0.0500
0.0400
0.0402
603,588
-0.01(-19.44%)
Jul 14, 2020
0.0360
0.0570
0.0320
0.0499
4,167,382
+0.02(+44.64%)
Jul 13, 2020
0.0450
0.0470
0.0275
0.0345
5,782,935
-0.01(-26.60%)
Jul 10, 2020
0.0500
0.0500
0.0373
0.0470
1,288,000
-0.00(-6.00%)
Jul 09, 2020
0.0890
0.0890
0.0450
0.0500
305,010
-0.02(-23.66%)
Jul 08, 2020
0.0750
0.0750
0.0600
0.0655
127,985
-0.01(-12.67%)
Jul 07, 2020
0.0765
0.0800
0.0660
0.0750
68,052
-0.01(-6.25%)
Jul 06, 2020
0.1000
0.1000
0.0730
0.0800
139,713
+0.01(+6.67%)
Jul 02, 2020
0.0553
0.0850
0.0553
0.0750
49,800
+0.01(+11.11%)
Jul 01, 2020
0.0800
0.0850
0.0650
0.0675
110,629
-0.01(-15.62%)
Jun 30, 2020
0.1000
0.1000
0.0725
0.0800
242,647
-0.02(-18.37%)
Jun 29, 2020
0.0900
0.1000
0.0819
0.0980
267,234
+0.01(+13.95%)
Jun 26, 2020
0.0999
0.1000
0.0810
0.0860
154,000
-0.00(-4.44%)
Jun 25, 2020
0.1000
0.1000
0.0798
0.0900
271,439
+0.01(+12.50%)
Jun 24, 2020
0.0764
0.0850
0.0700
0.0800
239,597
+0.01(+9.89%)
Jun 23, 2020
0.0900
0.0900
0.0660
0.0728
139,969
+0.00(+0.00%)
Jun 22, 2020
0.0728
0.0728
0.0650
0.0728
20,073
+0.00(+0.00%)
Jun 19, 2020
0.0728
0.0728
0.0650
0.0728
63,900
+0.00(+0.00%)
Jun 18, 2020
0.0630
0.0728
0.0630
0.0728
79,397
+0.00(+0.41%)
Jun 17, 2020
0.0632
0.0725
0.0632
0.0725
11,536
-0.00(-0.55%)
Jun 16, 2020
0.0729
0.0729
0.0729
0.0729
7,175
+0.00(+0.00%)
Jun 15, 2020
0.0600
0.0729
0.0600
0.0729
21,320
-0.00(-3.95%)
Jun 12, 2020
0.0775
0.0775
0.0600
0.0759
85,500
-0.01(-10.71%)
Jun 11, 2020
0.0700
0.0850
0.0473
0.0850
154,984
+0.01(+13.33%)
Jun 10, 2020
0.0725
0.0799
0.0700
0.0750
57,735
-0.01(-6.25%)
Jun 09, 2020
0.0700
0.0800
0.0600
0.0800
107,485
-0.01(-5.88%)
Jun 08, 2020
0.0650
0.0880
0.0650
0.0850
103,683
+0.02(+30.77%)
Jun 05, 2020
0.0450
0.0650
0.0375
0.0650
339,900
+0.02(+44.44%)
Jun 04, 2020
0.0390
0.0450
0.0350
0.0450
354,564
+0.01(+18.42%)
Jun 03, 2020
0.0400
0.0400
0.0370
0.0380
156,260
+0.00(+2.70%)
Jun 02, 2020
0.0420
0.0420
0.0355
0.0370
330,977
-0.00(-7.50%)
Jun 01, 2020
0.0430
0.0450
0.0400
0.0400
472,201
-0.00(-9.09%)
May 29, 2020
0.0425
0.0450
0.0410
0.0440
360,200
+0.00(+5.26%)
May 28, 2020
0.0383
0.0430
0.0370
0.0418
337,111
+0.00(+4.50%)
May 27, 2020
0.0420
0.0440
0.0350
0.0400
839,991
-0.00(-4.76%)
May 26, 2020
0.0593
0.0599
0.0383
0.0420
1,401,209
-0.02(-30.00%)
May 22, 2020
0.0900
0.0900
0.0500
0.0600
789,900
-0.03(-36.17%)
May 21, 2020
0.1000
0.1000
0.0900
0.0940
120,098
-0.01(-6.00%)
May 20, 2020
0.1300
0.1400
0.0950
0.1000
175,605
-0.03(-23.08%)
May 19, 2020
0.1650
0.1650
0.1005
0.1300
91,291
-0.06(-31.58%)
May 18, 2020
0.1500
0.1900
0.1370
0.1900
129,505
+0.04(+28.38%)
May 15, 2020
0.1725
0.1900
0.1250
0.1480
74,700
-0.04(-22.11%)
May 14, 2020
0.1943
0.1943
0.1770
0.1900
12,705
+0.00(+0.00%)
May 13, 2020
0.1900
0.1950
0.1770
0.1900
47,468
-0.01(-2.56%)
May 12, 2020
0.2000
0.2000
0.1785
0.1950
71,664
-0.01(-2.50%)
May 11, 2020
0.1775
0.2100
0.1775
0.2000
67,502
+0.01(+2.56%)
May 08, 2020
0.2000
0.2000
0.1928
0.1950
12,500
-0.01(-2.50%)
May 07, 2020
0.1950
0.2000
0.1679
0.2000
49,057
+0.01(+5.26%)
May 06, 2020
0.1700
0.1900
0.1637
0.1900
71,340
+0.02(+11.76%)
May 05, 2020
0.1200
0.1700
0.1128
0.1700
257,250
+0.05(+41.67%)
May 04, 2020
0.1125
0.1200
0.1075
0.1200
35,618
+0.00(+0.08%)
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.