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
Astro Aerospace Ltd
(OP:
ASDN
)
N/A
UNCHANGED
Last Price
Updated: 1:45 PM EST, Mar 3, 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 30, 2020
0.0720
0.0720
0.0511
0.0600
657,504
-0.01(-7.69%)
Apr 29, 2020
0.0650
0.0720
0.0615
0.0650
233,856
-0.01(-7.14%)
Apr 28, 2020
0.0650
0.0720
0.0650
0.0700
27,160
-0.00(-0.43%)
Apr 27, 2020
0.0700
0.0720
0.0650
0.0703
225,687
+0.00(+0.43%)
Apr 24, 2020
0.0650
0.0720
0.0650
0.0700
487,900
-0.00(-6.54%)
Apr 23, 2020
0.0880
0.0880
0.0710
0.0749
177,310
+0.00(+0.81%)
Apr 22, 2020
0.0771
0.0790
0.0700
0.0743
264,970
-0.00(-1.33%)
Apr 21, 2020
0.0820
0.0820
0.0740
0.0753
345,347
-0.00(-0.92%)
Apr 20, 2020
0.0750
0.0804
0.0750
0.0760
197,684
-0.01(-6.75%)
Apr 17, 2020
0.0840
0.0899
0.0740
0.0815
319,600
-0.00(-2.98%)
Apr 16, 2020
0.0770
0.0910
0.0770
0.0840
106,045
+0.00(+2.44%)
Apr 15, 2020
0.0870
0.0870
0.0780
0.0820
199,797
-0.00(-4.43%)
Apr 14, 2020
0.0803
0.1000
0.0803
0.0858
295,225
+0.00(+5.93%)
Apr 13, 2020
0.0940
0.1000
0.0780
0.0810
242,559
-0.01(-13.83%)
Apr 09, 2020
0.0860
0.0940
0.0780
0.0940
101,000
+0.01(+10.59%)
Apr 08, 2020
0.0940
0.0940
0.0774
0.0850
67,011
+0.01(+11.84%)
Apr 07, 2020
0.0839
0.0950
0.0760
0.0760
68,805
-0.00(-5.00%)
Apr 06, 2020
0.0839
0.0839
0.0705
0.0800
118,190
-0.00(-4.65%)
Apr 03, 2020
0.0750
0.0839
0.0750
0.0839
62,100
+0.00(+1.94%)
Apr 02, 2020
0.0865
0.0865
0.0795
0.0823
79,273
+0.00(+2.87%)
Apr 01, 2020
0.0833
0.0865
0.0800
0.0800
499,311
-0.01(-5.88%)
Mar 31, 2020
0.0930
0.0949
0.0815
0.0850
135,369
-0.01(-10.43%)
Mar 30, 2020
0.0918
0.0949
0.0825
0.0949
44,012
+0.00(+3.38%)
Mar 27, 2020
0.1000
0.1000
0.0800
0.0918
163,800
-0.01(-8.20%)
Mar 26, 2020
0.1070
0.1070
0.0850
0.1000
135,492
+0.00(+1.01%)
Mar 25, 2020
0.0940
0.1090
0.0780
0.0990
99,816
+0.02(+18.56%)
Mar 24, 2020
0.1000
0.1000
0.0701
0.0835
204,673
-0.01(-7.12%)
Mar 23, 2020
0.1000
0.1000
0.0800
0.0899
98,768
-0.01(-5.37%)
Mar 20, 2020
0.0955
0.1000
0.0800
0.0950
161,500
+0.02(+19.50%)
Mar 19, 2020
0.0793
0.1000
0.0605
0.0795
134,671
+0.00(+0.25%)
Mar 18, 2020
0.0699
0.0793
0.0598
0.0793
154,830
+0.01(+15.09%)
Mar 17, 2020
0.0700
0.0740
0.0600
0.0689
374,433
-0.00(-0.14%)
Mar 16, 2020
0.0820
0.0970
0.0661
0.0690
774,914
-0.02(-23.33%)
Mar 13, 2020
0.0940
0.1200
0.0870
0.0900
195,600
-0.01(-10.00%)
Mar 12, 2020
0.1200
0.1200
0.0970
0.1000
395,953
-0.01(-9.91%)
Mar 11, 2020
0.1230
0.1230
0.1100
0.1110
66,702
-0.01(-7.50%)
Mar 10, 2020
0.1230
0.1300
0.1144
0.1200
136,427
+0.00(+3.45%)
Mar 09, 2020
0.1170
0.1300
0.1080
0.1160
150,745
+0.00(+0.09%)
Mar 06, 2020
0.1170
0.1199
0.1100
0.1159
133,000
-0.00(-0.94%)
Mar 05, 2020
0.1245
0.1400
0.1150
0.1170
294,700
-0.01(-5.57%)
Mar 04, 2020
0.1255
0.1270
0.1181
0.1239
244,537
-0.00(-1.27%)
Mar 03, 2020
0.1160
0.1270
0.1145
0.1255
177,224
+0.01(+5.46%)
Mar 02, 2020
0.1300
0.1300
0.1190
0.1190
62,421
-0.01(-5.56%)
Feb 28, 2020
0.1250
0.1299
0.1161
0.1260
569,000
+0.00(+0.48%)
Feb 27, 2020
0.1278
0.1278
0.1230
0.1254
250,863
+0.00(+0.32%)
Feb 26, 2020
0.1170
0.1279
0.1170
0.1250
422,663
+0.01(+6.84%)
Feb 25, 2020
0.1220
0.1284
0.1170
0.1170
153,054
-0.00(-0.85%)
Feb 24, 2020
0.1529
0.1529
0.1151
0.1180
548,030
-0.03(-19.07%)
Feb 21, 2020
0.1675
0.1675
0.1450
0.1458
164,400
-0.02(-12.96%)
Feb 20, 2020
0.1600
0.1700
0.1600
0.1675
83,512
+0.01(+3.08%)
Feb 19, 2020
0.1700
0.1700
0.1600
0.1625
111,814
-0.00(-2.11%)
Feb 18, 2020
0.1650
0.1700
0.1600
0.1660
40,143
+0.00(+0.61%)
Feb 14, 2020
0.1700
0.1730
0.1610
0.1650
142,100
-0.00(-2.37%)
Feb 13, 2020
0.1850
0.1850
0.1650
0.1690
180,553
-0.01(-7.40%)
Feb 12, 2020
0.1800
0.2075
0.1700
0.1825
335,486
+0.01(+4.46%)
Feb 11, 2020
0.1475
0.1850
0.1420
0.1747
2,405,155
+0.03(+18.44%)
Feb 10, 2020
0.1475
0.1475
0.1410
0.1475
175,432
+0.00(+1.72%)
Feb 07, 2020
0.1500
0.1788
0.1400
0.1450
398,300
-0.01(-3.33%)
Feb 06, 2020
0.1730
0.1730
0.1400
0.1500
233,062
+0.00(+0.67%)
Feb 05, 2020
0.2000
0.2000
0.1410
0.1490
454,567
-0.05(-25.50%)
Feb 04, 2020
0.2196
0.2196
0.1820
0.2000
254,691
-0.02(-8.68%)
Feb 03, 2020
0.2299
0.2300
0.1850
0.2190
323,480
-0.01(-4.78%)
Jan 31, 2020
0.1975
0.2300
0.1650
0.2300
809,300
+0.05(+27.07%)
Jan 30, 2020
0.1700
0.2300
0.1700
0.1810
600,302
-0.01(-4.38%)
Jan 29, 2020
0.1047
0.2100
0.1025
0.1893
3,035,417
+0.08(+72.09%)
Jan 28, 2020
0.0886
0.1100
0.0800
0.1100
321,826
+0.02(+24.15%)
Jan 27, 2020
0.0886
0.0886
0.0750
0.0886
6,795
+0.01(+7.79%)
Jan 24, 2020
0.0851
0.0886
0.0800
0.0822
18,500
-0.00(-3.52%)
Jan 23, 2020
0.0770
0.0852
0.0753
0.0852
164,714
+0.01(+6.63%)
Jan 22, 2020
0.0890
0.0890
0.0728
0.0799
65,313
-0.00(-2.32%)
Jan 21, 2020
0.0715
0.0890
0.0715
0.0818
35,976
+0.00(+2.38%)
Jan 17, 2020
0.0710
0.0890
0.0710
0.0799
38,700
-0.00(-0.13%)
Jan 16, 2020
0.0890
0.0890
0.0710
0.0800
43,992
+0.00(+0.00%)
Jan 15, 2020
0.0768
0.0829
0.0768
0.0800
19,785
+0.00(+4.17%)
Jan 14, 2020
0.0769
0.0890
0.0768
0.0768
12,700
+0.00(+0.00%)
Jan 13, 2020
0.0775
0.0850
0.0705
0.0768
97,171
-0.00(-3.88%)
Jan 10, 2020
0.0800
0.0825
0.0750
0.0799
57,100
-0.00(-0.13%)
Jan 09, 2020
0.0784
0.0828
0.0750
0.0800
182,957
+0.01(+8.11%)
Jan 08, 2020
0.0800
0.0870
0.0740
0.0740
283,366
-0.01(-14.94%)
Jan 07, 2020
0.0860
0.0870
0.0730
0.0870
188,663
+0.00(+2.35%)
Jan 06, 2020
0.0705
0.0850
0.0705
0.0850
30,192
+0.01(+7.59%)
Jan 03, 2020
0.0730
0.0860
0.0700
0.0790
187,000
+0.01(+8.22%)
Jan 02, 2020
0.0747
0.0750
0.0700
0.0730
140,154
+0.00(+2.38%)
Dec 31, 2019
0.0700
0.0750
0.0700
0.0713
177,600
+0.00(+1.86%)
Dec 30, 2019
0.0849
0.0849
0.0700
0.0700
337,889
-0.01(-16.37%)
Dec 27, 2019
0.0814
0.0860
0.0800
0.0837
47,500
+0.00(+4.62%)
Dec 26, 2019
0.0805
0.0870
0.0800
0.0800
60,999
-0.00(-2.44%)
Dec 24, 2019
0.0855
0.0920
0.0810
0.0820
21,400
-0.01(-10.77%)
Dec 23, 2019
0.0960
0.0960
0.0850
0.0919
62,338
+0.01(+8.12%)
Dec 20, 2019
0.1000
0.1000
0.0800
0.0850
116,000
-0.00(-5.56%)
Dec 19, 2019
0.0900
0.0963
0.0825
0.0900
80,725
+0.00(+0.00%)
Dec 18, 2019
0.0900
0.1000
0.0800
0.0900
115,318
+0.00(+4.29%)
Dec 17, 2019
0.0840
0.0970
0.0800
0.0863
33,722
+0.02(+23.29%)
Dec 16, 2019
0.0950
0.0950
0.0700
0.0700
134,649
-0.02(-26.32%)
Dec 13, 2019
0.1035
0.1185
0.0800
0.0950
30,800
-0.02(-17.75%)
Dec 12, 2019
0.1035
0.1190
0.1035
0.1155
5,732
+0.01(+11.59%)
Dec 11, 2019
0.1200
0.1200
0.1035
0.1035
103,308
-0.02(-13.75%)
Dec 10, 2019
0.1110
0.1200
0.1110
0.1200
19,500
+0.01(+5.91%)
Dec 09, 2019
0.1359
0.1359
0.1110
0.1133
47,302
-0.03(-19.01%)
Dec 06, 2019
0.1240
0.1399
0.1200
0.1399
18,700
+0.02(+16.58%)
Dec 05, 2019
0.1400
0.1400
0.1200
0.1200
83,136
-0.01(-7.69%)
Dec 04, 2019
0.1600
0.1600
0.1300
0.1300
57,456
-0.01(-7.14%)
Dec 03, 2019
0.1600
0.1600
0.1300
0.1400
82,468
+0.01(+7.69%)
Dec 02, 2019
0.1500
0.1600
0.1154
0.1300
117,639
-0.02(-13.33%)
Nov 29, 2019
0.0850
0.1728
0.0750
0.1500
180,700
+0.03(+21.95%)
Nov 27, 2019
0.1092
0.1242
0.0930
0.1230
204,900
+0.03(+33.41%)
Nov 26, 2019
0.0505
0.0922
0.0505
0.0922
68,847
+0.03(+44.06%)
Nov 25, 2019
0.1000
0.1000
0.0505
0.0640
41,916
+0.00(+6.67%)
Nov 22, 2019
0.0515
0.0650
0.0505
0.0600
232,300
+0.01(+9.89%)
Nov 21, 2019
0.0600
0.0600
0.0501
0.0546
32,981
+0.00(+6.02%)
Nov 20, 2019
0.0520
0.0600
0.0515
0.0515
24,743
-0.01(-12.71%)
Nov 19, 2019
0.0520
0.0590
0.0520
0.0590
32,557
+0.01(+9.67%)
Nov 18, 2019
0.0595
0.0600
0.0520
0.0538
19,665
-0.01(-8.81%)
Nov 15, 2019
0.0600
0.0600
0.0520
0.0590
18,400
+0.00(+2.61%)
Nov 14, 2019
0.0540
0.0595
0.0522
0.0575
65,234
+0.01(+9.52%)
Nov 13, 2019
0.0525
0.0600
0.0525
0.0525
109,877
-0.00(-0.94%)
Nov 12, 2019
0.0563
0.0600
0.0530
0.0530
59,085
-0.01(-11.67%)
Nov 11, 2019
0.0563
0.0640
0.0530
0.0600
16,309
-0.00(-5.96%)
Nov 08, 2019
0.0550
0.1000
0.0520
0.0638
25,700
+0.01(+10.00%)
Nov 07, 2019
0.0553
0.0740
0.0520
0.0580
53,967
-0.00(-3.33%)
Nov 06, 2019
0.0650
0.0650
0.0585
0.0600
27,071
+0.00(+0.00%)
Nov 05, 2019
0.0700
0.0723
0.0585
0.0600
207,296
-0.00(-2.44%)
Nov 04, 2019
0.0610
0.0733
0.0610
0.0615
68,991
-0.01(-16.21%)
Nov 01, 2019
0.0707
0.0749
0.0700
0.0734
63,700
-0.00(-1.48%)
Oct 31, 2019
0.0680
0.0750
0.0680
0.0745
39,938
+0.00(+4.20%)
Oct 30, 2019
0.0710
0.0768
0.0710
0.0715
19,764
-0.00(-2.99%)
Oct 29, 2019
0.0700
0.0795
0.0700
0.0737
71,884
+0.00(+3.80%)
Oct 28, 2019
0.0920
0.0920
0.0700
0.0710
41,036
+0.00(+1.14%)
Oct 25, 2019
0.0745
0.0804
0.0702
0.0702
51,500
-0.00(-1.54%)
Oct 24, 2019
0.0845
0.0845
0.0700
0.0713
139,228
-0.01(-15.62%)
Oct 23, 2019
0.0823
0.0845
0.0800
0.0845
21,053
+0.00(+5.63%)
Oct 22, 2019
0.0945
0.1200
0.0796
0.0800
212,705
-0.01(-13.98%)
Oct 21, 2019
0.0800
0.0931
0.0800
0.0930
27,066
+0.00(+2.76%)
Oct 18, 2019
0.0905
0.0940
0.0800
0.0905
19,900
+0.00(+0.56%)
Oct 17, 2019
0.0750
0.0950
0.0700
0.0900
98,434
+0.01(+12.50%)
Oct 16, 2019
0.0975
0.0975
0.0800
0.0800
38,538
-0.00(-5.44%)
Oct 15, 2019
0.0975
0.1000
0.0840
0.0846
74,495
-0.00(-1.63%)
Oct 14, 2019
0.1025
0.1150
0.0842
0.0860
92,310
-0.02(-15.69%)
Oct 11, 2019
0.1300
0.1300
0.1020
0.1020
64,300
+0.00(+0.99%)
Oct 10, 2019
0.1200
0.1200
0.1010
0.1010
100,390
-0.02(-15.83%)
Oct 09, 2019
0.1250
0.1250
0.1100
0.1200
24,532
+0.01(+9.09%)
Oct 08, 2019
0.1200
0.1300
0.1100
0.1100
45,867
-0.01(-8.33%)
Oct 07, 2019
0.1200
0.1300
0.1174
0.1200
46,709
+0.00(+1.18%)
Oct 04, 2019
0.1300
0.1300
0.1148
0.1186
32,000
-0.00(-0.34%)
Oct 03, 2019
0.1100
0.1375
0.1000
0.1190
86,438
-0.00(-0.75%)
Oct 02, 2019
0.1200
0.1349
0.1100
0.1199
62,888
-0.00(-0.08%)
Oct 01, 2019
0.1299
0.1399
0.1200
0.1200
61,566
-0.01(-7.69%)
Sep 30, 2019
0.1201
0.1400
0.1201
0.1300
50,624
-0.01(-3.70%)
Sep 27, 2019
0.1438
0.1540
0.1350
0.1350
58,500
-0.01(-5.59%)
Sep 26, 2019
0.1496
0.1496
0.1365
0.1430
45,696
+0.00(+2.14%)
Sep 25, 2019
0.1401
0.1500
0.1400
0.1400
37,528
-0.01(-9.44%)
Sep 24, 2019
0.1410
0.1548
0.1400
0.1546
183,529
+0.01(+9.65%)
Sep 23, 2019
0.1410
0.1593
0.1400
0.1410
132,110
-0.01(-9.21%)
Sep 20, 2019
0.1800
0.1800
0.1500
0.1553
137,100
-0.01(-3.36%)
Sep 19, 2019
0.1550
0.1799
0.1501
0.1607
161,683
+0.01(+7.13%)
Sep 18, 2019
0.1500
0.1697
0.1500
0.1500
49,162
-0.01(-3.23%)
Sep 17, 2019
0.1694
0.1696
0.1500
0.1550
59,570
+0.01(+3.33%)
Sep 16, 2019
0.1800
0.1800
0.1500
0.1500
127,847
-0.03(-15.97%)
Sep 13, 2019
0.1500
0.1800
0.1500
0.1785
84,100
+0.03(+19.00%)
Sep 12, 2019
0.1750
0.1800
0.1450
0.1500
149,217
-0.02(-14.24%)
Sep 11, 2019
0.1750
0.1750
0.1500
0.1749
33,170
-0.00(-0.06%)
Sep 10, 2019
0.1500
0.1925
0.1500
0.1750
47,731
+0.00(+2.94%)
Sep 09, 2019
0.1400
0.1890
0.1400
0.1700
37,009
+0.03(+21.43%)
Sep 06, 2019
0.1550
0.1949
0.1400
0.1400
153,500
-0.02(-12.50%)
Sep 05, 2019
0.2000
0.2000
0.1600
0.1600
31,544
-0.01(-8.57%)
Sep 04, 2019
0.1700
0.2000
0.1670
0.1750
20,735
+0.00(+2.94%)
Sep 03, 2019
0.1700
0.1700
0.1500
0.1700
27,459
+0.00(+1.19%)
Aug 30, 2019
0.1690
0.1700
0.1400
0.1680
124,100
+0.01(+5.00%)
Aug 29, 2019
0.1400
0.1690
0.1400
0.1600
59,377
+0.02(+14.29%)
Aug 28, 2019
0.1480
0.1480
0.1350
0.1400
46,292
-0.00(-3.31%)
Aug 27, 2019
0.1301
0.1600
0.1300
0.1448
251,073
-0.02(-10.06%)
Aug 26, 2019
0.2000
0.2100
0.1305
0.1610
103,990
-0.05(-23.30%)
Aug 23, 2019
0.2150
0.2150
0.2000
0.2099
89,000
+0.00(+2.39%)
Aug 22, 2019
0.2260
0.2260
0.2038
0.2050
79,633
-0.02(-8.81%)
Aug 21, 2019
0.2393
0.2440
0.2200
0.2248
155,771
-0.01(-4.14%)
Aug 20, 2019
0.2345
0.2440
0.2345
0.2345
37,772
-0.00(-0.51%)
Aug 19, 2019
0.2333
0.2450
0.2333
0.2357
40,239
-0.01(-5.34%)
Aug 16, 2019
0.2386
0.2600
0.2307
0.2490
86,200
+0.00(+0.93%)
Aug 15, 2019
0.2362
0.2700
0.2362
0.2467
74,094
+0.00(+1.48%)
Aug 14, 2019
0.2410
0.2600
0.2300
0.2431
89,713
+0.00(+0.87%)
Aug 13, 2019
0.2500
0.2575
0.2400
0.2410
83,487
-0.01(-3.60%)
Aug 12, 2019
0.2720
0.2720
0.2461
0.2500
74,186
-0.01(-2.34%)
Aug 09, 2019
0.2750
0.2750
0.2500
0.2560
63,800
-0.01(-4.83%)
Aug 08, 2019
0.2505
0.2700
0.2500
0.2690
108,451
+0.01(+5.70%)
Aug 07, 2019
0.2421
0.2700
0.2421
0.2545
78,854
-0.02(-7.12%)
Aug 06, 2019
0.2450
0.2750
0.2400
0.2740
76,616
+0.02(+8.51%)
Aug 05, 2019
0.2540
0.2600
0.2500
0.2525
137,263
-0.00(-0.98%)
Aug 02, 2019
0.2800
0.2800
0.2500
0.2550
110,200
-0.03(-8.93%)
Aug 01, 2019
0.2762
0.2900
0.2300
0.2800
320,101
-0.01(-3.11%)
Jul 31, 2019
0.2700
0.2900
0.2550
0.2890
95,415
+0.02(+7.08%)
Jul 30, 2019
0.2725
0.2899
0.2550
0.2699
236,850
-0.00(-0.04%)
Jul 29, 2019
0.2720
0.2899
0.2700
0.2700
60,317
-0.00(-0.74%)
Jul 26, 2019
0.2902
0.2902
0.2720
0.2720
98,200
-0.01(-2.86%)
Jul 25, 2019
0.2800
0.2902
0.2550
0.2800
167,450
+0.00(+0.00%)
Jul 24, 2019
0.2950
0.3000
0.2675
0.2800
85,596
+0.00(+1.16%)
Jul 23, 2019
0.3010
0.3020
0.2600
0.2768
170,499
-0.02(-6.17%)
Jul 22, 2019
0.2633
0.3000
0.2600
0.2950
163,126
+0.03(+10.65%)
Jul 19, 2019
0.2700
0.3000
0.2400
0.2666
155,700
+0.01(+2.54%)
Jul 18, 2019
0.2800
0.2875
0.2500
0.2600
94,961
-0.01(-1.89%)
Jul 17, 2019
0.2550
0.2800
0.2500
0.2650
119,014
-0.01(-1.85%)
Jul 16, 2019
0.2510
0.2950
0.2500
0.2700
89,041
+0.02(+7.40%)
Jul 15, 2019
0.2300
0.3000
0.2300
0.2514
113,624
-0.01(-3.31%)
Jul 12, 2019
0.2400
0.2938
0.2200
0.2600
271,700
+0.04(+15.56%)
Jul 11, 2019
0.2301
0.2400
0.2200
0.2250
90,024
-0.02(-8.54%)
Jul 10, 2019
0.2285
0.2500
0.2200
0.2460
121,469
+0.02(+8.37%)
Jul 09, 2019
0.2699
0.2699
0.2270
0.2270
85,184
-0.04(-15.93%)
Jul 08, 2019
0.2980
0.2980
0.2500
0.2700
29,819
+0.00(+0.04%)
Jul 05, 2019
0.2600
0.3000
0.1800
0.2699
124,400
+0.00(+1.31%)
Jul 03, 2019
0.2988
0.3000
0.2664
0.2664
29,700
-0.01(-4.86%)
Jul 02, 2019
0.3000
0.3000
0.2800
0.2800
49,100
-0.01(-5.08%)
Jul 01, 2019
0.3005
0.3100
0.2700
0.2950
94,959
+0.01(+3.15%)
Jun 28, 2019
0.2850
0.3131
0.2850
0.2860
61,800
-0.01(-4.67%)
Jun 27, 2019
0.2900
0.3199
0.2800
0.3000
84,774
+0.00(+1.35%)
Jun 26, 2019
0.3600
0.3600
0.2900
0.2960
183,631
-0.05(-14.20%)
Jun 25, 2019
0.3300
0.3699
0.2889
0.3450
128,654
+0.02(+6.15%)
Jun 24, 2019
0.2600
0.3700
0.2600
0.3250
330,543
+0.07(+25.00%)
Jun 21, 2019
0.2300
0.2600
0.2180
0.2600
134,400
+0.03(+14.29%)
Jun 20, 2019
0.2470
0.2470
0.2100
0.2275
170,954
-0.01(-5.21%)
Jun 19, 2019
0.2500
0.2700
0.2260
0.2400
193,244
-0.03(-9.77%)
Jun 18, 2019
0.2700
0.3050
0.2500
0.2660
219,417
-0.03(-11.33%)
Jun 17, 2019
0.3500
0.3500
0.2800
0.3000
132,159
-0.03(-7.69%)
Jun 14, 2019
0.3199
0.3755
0.3000
0.3250
144,700
+0.03(+8.37%)
Jun 13, 2019
0.3300
0.4000
0.2867
0.2999
199,377
-0.00(-0.03%)
Jun 12, 2019
0.2848
0.3200
0.2754
0.3000
128,242
+0.01(+3.13%)
Jun 11, 2019
0.3200
0.3200
0.2600
0.2909
98,498
-0.01(-3.03%)
Jun 10, 2019
0.2500
0.3000
0.2250
0.3000
187,380
+0.05(+20.00%)
Jun 07, 2019
0.3199
0.3199
0.1010
0.2500
405,600
-0.05(-16.67%)
Jun 06, 2019
0.3100
0.3199
0.2550
0.3000
143,759
-0.01(-3.23%)
Jun 05, 2019
0.3300
0.3300
0.3050
0.3100
172,145
-0.01(-3.09%)
Jun 04, 2019
0.3100
0.3500
0.3100
0.3199
156,694
-0.00(-0.03%)
Jun 03, 2019
0.3400
0.3400
0.3050
0.3200
97,364
-0.02(-5.88%)
May 31, 2019
0.3900
0.3900
0.2210
0.3400
184,500
-0.05(-12.82%)
May 30, 2019
0.3800
0.4000
0.3700
0.3900
125,820
+0.01(+2.63%)
May 29, 2019
0.3700
0.4100
0.3700
0.3800
130,669
+0.01(+2.70%)
May 28, 2019
0.3983
0.4150
0.3600
0.3700
178,838
-0.02(-5.27%)
May 24, 2019
0.3900
0.4000
0.3700
0.3906
148,900
+0.00(+0.44%)
May 23, 2019
0.3900
0.4050
0.3750
0.3889
109,570
+0.01(+2.34%)
May 22, 2019
0.4049
0.4200
0.3700
0.3800
78,233
-0.02(-6.13%)
May 21, 2019
0.3750
0.4180
0.3750
0.4048
129,513
+0.02(+5.14%)
May 20, 2019
0.4450
0.4450
0.3710
0.3850
129,780
+0.00(+0.00%)
May 17, 2019
0.4040
0.4180
0.3800
0.3850
105,200
+0.00(+0.00%)
May 16, 2019
0.4180
0.4180
0.3800
0.3850
82,199
+0.01(+1.32%)
May 15, 2019
0.4100
0.4580
0.3800
0.3800
164,281
-0.03(-7.32%)
May 14, 2019
0.4485
0.4500
0.4000
0.4100
157,044
+0.00(+0.00%)
May 13, 2019
0.4580
0.4580
0.4100
0.4100
165,770
-0.04(-8.89%)
May 10, 2019
0.4490
0.4590
0.4310
0.4500
166,000
+0.01(+2.97%)
May 09, 2019
0.4150
0.4750
0.4150
0.4370
104,834
-0.01(-2.02%)
May 08, 2019
0.4300
0.4930
0.4250
0.4460
156,491
+0.02(+3.72%)
May 07, 2019
0.4151
0.4375
0.4100
0.4300
135,358
+0.00(+0.87%)
May 06, 2019
0.4300
0.4500
0.4000
0.4263
205,003
+0.01(+1.50%)
May 03, 2019
0.4500
0.4500
0.4100
0.4200
257,200
-0.01(-2.33%)
May 02, 2019
0.4200
0.4500
0.4000
0.4300
155,034
+0.02(+3.64%)
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.