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, 2021
3.480
3.590
3.110
3.250
89,900
-0.35(-9.72%)
Apr 29, 2021
2.950
3.600
2.950
3.600
177,788
+0.75(+26.09%)
Apr 28, 2021
2.650
2.890
2.560
2.855
55,906
+0.23(+8.97%)
Apr 27, 2021
2.650
2.810
2.500
2.620
58,124
-0.03(-1.13%)
Apr 26, 2021
2.890
2.890
2.610
2.650
55,272
-0.22(-7.67%)
Apr 23, 2021
3.000
3.000
2.740
2.870
15,000
+0.07(+2.50%)
Apr 22, 2021
3.000
3.000
2.750
2.800
29,485
+0.15(+5.66%)
Apr 21, 2021
2.770
2.900
2.600
2.650
37,209
-0.34(-11.37%)
Apr 20, 2021
2.815
3.010
2.350
2.990
55,520
+0.14(+4.91%)
Apr 19, 2021
3.120
3.140
2.810
2.850
45,375
-0.32(-10.09%)
Apr 16, 2021
3.300
3.310
3.110
3.170
64,900
-0.14(-4.23%)
Apr 15, 2021
3.400
3.400
3.160
3.310
55,137
-0.10(-2.93%)
Apr 14, 2021
3.380
3.750
3.380
3.410
15,729
-0.01(-0.29%)
Apr 13, 2021
3.350
3.600
3.310
3.420
44,910
+0.02(+0.59%)
Apr 12, 2021
3.650
3.750
3.310
3.400
42,405
-0.30(-8.11%)
Apr 09, 2021
3.780
3.950
3.700
3.700
26,100
-0.09(-2.37%)
Apr 08, 2021
3.810
4.000
3.710
3.790
56,764
-0.01(-0.26%)
Apr 07, 2021
3.950
4.030
3.600
3.800
63,870
-0.13(-3.31%)
Apr 06, 2021
3.650
4.030
3.520
3.930
59,061
+0.18(+4.80%)
Apr 05, 2021
3.500
3.840
3.495
3.750
40,517
+0.45(+13.64%)
Apr 01, 2021
3.510
3.700
3.300
3.300
84,400
-0.40(-10.81%)
Mar 31, 2021
3.600
3.850
3.500
3.700
56,892
+0.16(+4.52%)
Mar 30, 2021
3.330
3.730
3.330
3.540
54,376
+0.24(+7.27%)
Mar 29, 2021
3.950
4.000
3.100
3.300
188,136
-0.60(-15.38%)
Mar 26, 2021
4.000
4.000
3.530
3.900
44,800
+0.00(+0.00%)
Mar 25, 2021
4.150
4.180
3.700
3.900
61,445
-0.21(-5.11%)
Mar 24, 2021
4.200
4.400
3.960
4.110
64,091
+0.01(+0.24%)
Mar 23, 2021
4.500
4.500
3.750
4.100
92,327
-0.39(-8.69%)
Mar 22, 2021
4.700
4.850
4.380
4.490
52,364
-0.01(-0.22%)
Mar 19, 2021
4.680
4.800
4.380
4.500
62,700
-0.12(-2.60%)
Mar 18, 2021
4.740
4.850
4.600
4.620
62,709
+0.10(+2.21%)
Mar 17, 2021
5.240
5.240
4.420
4.520
116,391
-0.19(-4.03%)
Mar 16, 2021
4.840
5.000
4.650
4.710
69,682
+0.01(+0.21%)
Mar 15, 2021
4.600
5.150
4.600
4.700
99,377
+0.10(+2.17%)
Mar 12, 2021
4.810
4.850
4.510
4.600
63,600
-0.20(-4.17%)
Mar 11, 2021
4.950
5.050
4.600
4.800
69,969
-0.13(-2.64%)
Mar 10, 2021
4.350
5.990
4.300
4.930
320,674
+0.58(+13.33%)
Mar 09, 2021
4.260
4.690
3.560
4.350
54,657
-0.15(-3.33%)
Mar 08, 2021
4.500
5.200
4.200
4.500
59,810
+4.30(+2150.00%)
Feb 04, 2021
0.2000
0.2000
0.2000
0
-0.01(-5.66%)
Feb 03, 2021
0.2087
0.2350
0.2050
0.2120
1,994,278
+0.01(+3.92%)
Feb 02, 2021
0.2300
0.2350
0.2000
0.2040
1,768,125
-0.02(-9.33%)
Feb 01, 2021
0.2202
0.2400
0.2110
0.2250
1,428,460
-0.00(-2.09%)
Jan 29, 2021
0.2670
0.2670
0.2100
0.2298
1,484,100
-0.01(-2.25%)
Jan 28, 2021
0.2700
0.2700
0.2290
0.2351
1,503,001
-0.02(-7.62%)
Jan 27, 2021
0.2800
0.2949
0.2500
0.2545
2,844,288
-0.01(-3.96%)
Jan 26, 2021
0.3190
0.3190
0.2650
0.2650
3,322,828
-0.02(-7.18%)
Jan 25, 2021
0.3500
0.3500
0.2500
0.2855
7,733,271
-0.05(-14.01%)
Jan 22, 2021
0.3350
0.4429
0.3200
0.3320
6,562,000
+0.00(+0.61%)
Jan 21, 2021
0.2494
0.3700
0.2300
0.3300
10,931,462
+0.10(+43.48%)
Jan 20, 2021
0.2100
0.2320
0.2001
0.2300
1,961,940
+0.03(+15.00%)
Jan 19, 2021
0.2000
0.2222
0.1910
0.2000
1,800,098
+0.00(+0.05%)
Jan 15, 2021
0.2180
0.2190
0.1800
0.1999
2,355,300
-0.02(-8.30%)
Jan 14, 2021
0.2001
0.2480
0.2001
0.2180
1,827,762
+0.00(+0.79%)
Jan 13, 2021
0.2100
0.2315
0.2001
0.2163
1,401,491
+0.01(+3.10%)
Jan 12, 2021
0.2099
0.2314
0.1981
0.2098
1,159,116
+0.01(+4.38%)
Jan 11, 2021
0.2600
0.2697
0.1815
0.2010
2,526,309
-0.05(-20.68%)
Jan 08, 2021
0.2300
0.3100
0.2100
0.2534
5,740,200
+0.04(+17.15%)
Jan 07, 2021
0.2000
0.2300
0.1750
0.2163
1,191,001
+0.05(+27.24%)
Jan 06, 2021
0.2330
0.2500
0.1500
0.1700
3,274,125
-0.06(-25.86%)
Jan 05, 2021
0.2195
0.3240
0.1980
0.2293
3,755,462
+0.03(+13.85%)
Jan 04, 2021
0.2240
0.2840
0.1850
0.2014
3,512,361
+0.01(+3.28%)
Dec 31, 2020
0.1950
0.1950
0.1950
1,049,157
+0.07(+56.00%)
Dec 30, 2020
0.1015
0.1400
0.1000
0.1250
1,049,157
+0.01(+13.64%)
Dec 29, 2020
0.1400
0.1540
0.1050
0.1100
1,544,085
-0.03(-18.52%)
Dec 28, 2020
0.0920
0.1570
0.0910
0.1350
2,835,940
+0.04(+47.38%)
Dec 24, 2020
0.1200
0.1200
0.0771
0.0916
1,356,900
-0.01(-13.58%)
Dec 23, 2020
0.0820
0.1500
0.0800
0.1060
4,607,973
+0.02(+30.06%)
Dec 22, 2020
0.0673
0.0900
0.0665
0.0815
1,540,269
+0.01(+18.12%)
Dec 21, 2020
0.0630
0.0820
0.0600
0.0690
1,706,994
+0.01(+20.63%)
Dec 18, 2020
0.0590
0.0685
0.0530
0.0572
472,100
+0.01(+10.00%)
Dec 17, 2020
0.0499
0.0690
0.0451
0.0520
929,341
+0.00(+4.21%)
Dec 16, 2020
0.0400
0.0850
0.0400
0.0499
1,412,498
+0.01(+25.06%)
Dec 15, 2020
0.0393
0.0450
0.0393
0.0399
207,414
-0.00(-9.32%)
Dec 14, 2020
0.0415
0.0450
0.0386
0.0440
342,261
+0.00(+2.33%)
Dec 11, 2020
0.0440
0.0454
0.0390
0.0430
419,100
-0.00(-2.27%)
Dec 10, 2020
0.0400
0.0451
0.0390
0.0440
260,081
+0.00(+4.76%)
Dec 09, 2020
0.0410
0.0470
0.0400
0.0420
286,450
-0.00(-6.67%)
Dec 08, 2020
0.0450
0.0491
0.0429
0.0450
390,780
-0.00(-6.64%)
Dec 07, 2020
0.0500
0.0550
0.0450
0.0482
379,358
-0.00(-5.49%)
Dec 04, 2020
0.0542
0.0693
0.0430
0.0510
669,900
-0.00(-7.78%)
Dec 03, 2020
0.0560
0.0575
0.0525
0.0553
118,297
-0.00(-1.25%)
Dec 02, 2020
0.0554
0.0590
0.0500
0.0560
184,889
+0.00(+1.82%)
Dec 01, 2020
0.0612
0.0617
0.0525
0.0550
161,344
-0.01(-10.13%)
Nov 30, 2020
0.0652
0.0700
0.0570
0.0612
312,455
+0.00(+1.32%)
Nov 27, 2020
0.0650
0.0660
0.0510
0.0604
289,700
+0.01(+19.60%)
Nov 25, 2020
0.0470
0.0750
0.0421
0.0505
1,453,700
+0.01(+13.48%)
Nov 24, 2020
0.0433
0.0470
0.0400
0.0445
248,818
+0.00(+3.25%)
Nov 23, 2020
0.0420
0.0450
0.0420
0.0431
87,205
-0.00(-0.92%)
Nov 20, 2020
0.0405
0.0435
0.0385
0.0435
111,000
+0.00(+11.54%)
Nov 19, 2020
0.0393
0.0404
0.0315
0.0390
225,635
-0.00(-1.52%)
Nov 18, 2020
0.0405
0.0405
0.0396
0.0396
146,591
-0.00(-2.22%)
Nov 17, 2020
0.0400
0.0450
0.0352
0.0405
123,564
+0.00(+1.00%)
Nov 16, 2020
0.0470
0.0470
0.0396
0.0401
152,011
+0.00(+0.25%)
Nov 13, 2020
0.0460
0.0460
0.0360
0.0400
393,100
-0.00(-4.76%)
Nov 12, 2020
0.0400
0.0445
0.0400
0.0420
86,389
+0.00(+2.69%)
Nov 11, 2020
0.0380
0.0445
0.0380
0.0409
68,517
+0.00(+2.25%)
Nov 10, 2020
0.0430
0.0453
0.0340
0.0400
177,187
-0.00(-2.44%)
Nov 09, 2020
0.0410
0.0455
0.0410
0.0410
148,678
-0.00(-3.53%)
Nov 06, 2020
0.0450
0.0455
0.0411
0.0425
195,100
-0.00(-6.59%)
Nov 05, 2020
0.0483
0.0501
0.0450
0.0455
62,181
+0.00(+1.11%)
Nov 04, 2020
0.0487
0.0508
0.0450
0.0450
50,335
-0.00(-3.23%)
Nov 03, 2020
0.0467
0.0508
0.0465
0.0465
66,171
-0.00(-0.43%)
Nov 02, 2020
0.0500
0.0507
0.0455
0.0467
79,165
-0.00(-6.60%)
Oct 30, 2020
0.0480
0.0505
0.0454
0.0500
12,400
+0.00(+1.42%)
Oct 29, 2020
0.0450
0.0500
0.0450
0.0493
187,492
+0.00(+2.71%)
Oct 28, 2020
0.0489
0.0500
0.0433
0.0480
150,608
-0.00(-1.84%)
Oct 27, 2020
0.0455
0.0519
0.0455
0.0489
88,976
-0.00(-2.20%)
Oct 26, 2020
0.0551
0.0551
0.0500
0.0500
100,036
-0.00(-8.76%)
Oct 23, 2020
0.0550
0.0551
0.0526
0.0548
76,400
+0.00(+3.20%)
Oct 22, 2020
0.0569
0.0569
0.0510
0.0531
60,836
+0.00(+0.95%)
Oct 21, 2020
0.0525
0.0569
0.0500
0.0526
75,576
+0.00(+5.20%)
Oct 20, 2020
0.0510
0.0525
0.0500
0.0500
129,007
-0.00(-6.19%)
Oct 19, 2020
0.0550
0.0550
0.0510
0.0533
187,274
+0.00(+1.91%)
Oct 16, 2020
0.0523
0.0560
0.0523
0.0523
96,200
-0.00(-1.32%)
Oct 15, 2020
0.0555
0.0590
0.0526
0.0530
146,054
-0.00(-3.64%)
Oct 14, 2020
0.0571
0.0571
0.0550
0.0550
82,644
-0.00(-3.68%)
Oct 13, 2020
0.0585
0.0596
0.0524
0.0571
433,038
-0.00(-4.19%)
Oct 12, 2020
0.0590
0.0615
0.0585
0.0596
63,959
+0.00(+1.88%)
Oct 09, 2020
0.0570
0.0600
0.0570
0.0585
31,500
+0.00(+2.81%)
Oct 08, 2020
0.0590
0.0590
0.0550
0.0569
40,304
+0.00(+3.45%)
Oct 07, 2020
0.0578
0.0590
0.0540
0.0550
129,334
-0.00(-8.18%)
Oct 06, 2020
0.0695
0.0695
0.0535
0.0599
111,084
+0.00(+8.91%)
Oct 05, 2020
0.0545
0.0600
0.0545
0.0550
170,219
-0.00(-7.09%)
Oct 02, 2020
0.0535
0.0600
0.0535
0.0592
120,400
+0.00(+4.59%)
Oct 01, 2020
0.0520
0.0600
0.0520
0.0566
223,485
-0.00(-5.67%)
Sep 30, 2020
0.0599
0.0600
0.0588
0.0600
3,170
+0.00(+2.04%)
Sep 29, 2020
0.0630
0.0630
0.0585
0.0588
81,931
-0.00(-0.51%)
Sep 28, 2020
0.0630
0.0630
0.0591
0.0591
8,371
-0.00(-3.90%)
Sep 25, 2020
0.0543
0.0630
0.0543
0.0615
140,300
+0.00(+8.85%)
Sep 24, 2020
0.0540
0.0619
0.0540
0.0565
135,445
-0.00(-5.83%)
Sep 23, 2020
0.0630
0.0630
0.0555
0.0600
118,236
+0.00(+0.84%)
Sep 22, 2020
0.0605
0.0625
0.0595
0.0595
138,275
-0.00(-3.88%)
Sep 21, 2020
0.0599
0.0630
0.0550
0.0619
250,985
+0.00(+2.31%)
Sep 18, 2020
0.0630
0.0630
0.0600
0.0605
171,900
-0.00(-1.79%)
Sep 17, 2020
0.0595
0.0637
0.0595
0.0616
90,779
-0.00(-0.16%)
Sep 16, 2020
0.0639
0.0639
0.0601
0.0617
28,596
-0.00(-1.75%)
Sep 15, 2020
0.0555
0.0639
0.0555
0.0628
235,228
-0.00(-1.72%)
Sep 14, 2020
0.0650
0.0650
0.0565
0.0639
111,358
+0.00(+8.31%)
Sep 11, 2020
0.0600
0.0659
0.0560
0.0590
284,400
-0.00(-4.84%)
Sep 10, 2020
0.0682
0.0682
0.0560
0.0620
422,223
-0.00(-2.36%)
Sep 09, 2020
0.0695
0.0695
0.0600
0.0635
265,391
+0.00(+5.83%)
Sep 08, 2020
0.0650
0.0740
0.0580
0.0600
288,327
-0.00(-1.64%)
Sep 04, 2020
0.0675
0.0675
0.0600
0.0610
209,600
+0.00(+0.00%)
Sep 03, 2020
0.0601
0.0690
0.0600
0.0610
198,264
-0.01(-11.47%)
Sep 02, 2020
0.0730
0.0730
0.0610
0.0689
166,795
+0.00(+6.00%)
Sep 01, 2020
0.0770
0.0770
0.0625
0.0650
412,703
-0.00(-5.80%)
Aug 31, 2020
0.0690
0.0730
0.0650
0.0690
186,814
-0.00(-4.83%)
Aug 28, 2020
0.0750
0.0750
0.0690
0.0725
117,300
+0.00(+4.32%)
Aug 27, 2020
0.0670
0.0750
0.0670
0.0695
64,587
-0.00(-1.84%)
Aug 26, 2020
0.0750
0.0750
0.0670
0.0708
106,826
-0.00(-3.01%)
Aug 25, 2020
0.0625
0.0778
0.0625
0.0730
128,646
+0.01(+10.61%)
Aug 24, 2020
0.0685
0.0800
0.0660
0.0660
132,942
-0.00(-4.35%)
Aug 21, 2020
0.0750
0.0798
0.0685
0.0690
218,800
-0.00(-5.48%)
Aug 20, 2020
0.0719
0.0750
0.0719
0.0730
143,288
+0.00(+4.29%)
Aug 19, 2020
0.0719
0.0740
0.0670
0.0700
106,349
-0.00(-2.64%)
Aug 18, 2020
0.0783
0.0783
0.0665
0.0719
173,600
+0.00(+7.31%)
Aug 17, 2020
0.0666
0.0749
0.0666
0.0670
206,432
+0.00(+0.00%)
Aug 14, 2020
0.0653
0.0730
0.0640
0.0670
165,200
-0.00(-2.19%)
Aug 13, 2020
0.0790
0.0790
0.0650
0.0685
143,023
+0.00(+2.24%)
Aug 12, 2020
0.0790
0.0790
0.0670
0.0670
169,595
-0.00(-2.19%)
Aug 11, 2020
0.0700
0.0715
0.0670
0.0685
328,103
-0.00(-1.86%)
Aug 10, 2020
0.0730
0.0785
0.0685
0.0698
182,400
-0.00(-5.68%)
Aug 07, 2020
0.0790
0.0790
0.0740
0.0740
40,500
-0.00(-5.13%)
Aug 06, 2020
0.0758
0.0790
0.0694
0.0780
110,648
+0.01(+6.85%)
Aug 05, 2020
0.0779
0.0779
0.0693
0.0730
103,882
-0.00(-5.19%)
Aug 04, 2020
0.0690
0.0822
0.0670
0.0770
182,558
+0.01(+14.93%)
Aug 03, 2020
0.0695
0.0695
0.0620
0.0670
173,778
+0.01(+8.06%)
Jul 31, 2020
0.0910
0.0910
0.0611
0.0620
324,500
-0.01(-12.68%)
Jul 30, 2020
0.0710
0.0720
0.0655
0.0710
326,170
+0.00(+2.90%)
Jul 29, 2020
0.0710
0.0779
0.0620
0.0690
479,553
-0.01(-8.85%)
Jul 28, 2020
0.0750
0.0820
0.0710
0.0757
186,518
+0.00(+0.93%)
Jul 27, 2020
0.0820
0.0820
0.0750
0.0750
237,627
-0.00(-4.70%)
Jul 24, 2020
0.0761
0.0820
0.0750
0.0787
249,700
-0.00(-2.24%)
Jul 23, 2020
0.0840
0.0840
0.0750
0.0805
234,918
+0.00(+0.63%)
Jul 22, 2020
0.0835
0.0839
0.0790
0.0800
469,557
-0.00(-5.21%)
Jul 21, 2020
0.0826
0.0900
0.0825
0.0844
318,664
+0.00(+0.48%)
Jul 20, 2020
0.0820
0.0920
0.0820
0.0840
478,890
-0.00(-2.33%)
Jul 17, 2020
0.1000
0.1000
0.0830
0.0860
633,300
-0.01(-7.53%)
Jul 16, 2020
0.0850
0.0975
0.0815
0.0930
608,288
+0.01(+11.38%)
Jul 15, 2020
0.0922
0.0950
0.0815
0.0835
519,556
-0.00(-1.76%)
Jul 14, 2020
0.0910
0.0910
0.0820
0.0850
619,188
-0.00(-4.39%)
Jul 13, 2020
0.0875
0.1000
0.0850
0.0889
1,002,746
-0.00(-2.31%)
Jul 10, 2020
0.0950
0.0950
0.0820
0.0910
1,194,200
+0.00(+0.55%)
Jul 09, 2020
0.0940
0.0940
0.0855
0.0905
194,558
+0.01(+10.37%)
Jul 08, 2020
0.1000
0.1000
0.0810
0.0820
365,178
-0.01(-12.30%)
Jul 07, 2020
0.0850
0.1000
0.0850
0.0935
229,309
-0.00(-1.06%)
Jul 06, 2020
0.1100
0.1100
0.0811
0.0945
653,349
-0.00(-3.57%)
Jul 02, 2020
0.1020
0.1030
0.0933
0.0980
870,200
-0.00(-2.00%)
Jul 01, 2020
0.1020
0.1020
0.0867
0.1000
521,964
-0.00(-1.96%)
Jun 30, 2020
0.1000
0.1200
0.0978
0.1020
683,510
-0.00(-4.32%)
Jun 29, 2020
0.1050
0.1140
0.0999
0.1066
501,708
+0.00(+4.72%)
Jun 26, 2020
0.1110
0.1240
0.0999
0.1018
459,400
-0.02(-12.99%)
Jun 25, 2020
0.0975
0.1180
0.0900
0.1170
1,706,171
+0.02(+22.38%)
Jun 24, 2020
0.1165
0.1200
0.0810
0.0956
658,187
-0.02(-16.58%)
Jun 23, 2020
0.0800
0.1370
0.0800
0.1146
1,101,117
+0.03(+38.07%)
Jun 22, 2020
0.0800
0.0860
0.0668
0.0830
295,497
+0.00(+3.75%)
Jun 19, 2020
0.0650
0.0800
0.0650
0.0800
200,500
+0.01(+23.08%)
Jun 18, 2020
0.0803
0.0810
0.0650
0.0650
471,112
-0.01(-16.67%)
Jun 17, 2020
0.0675
0.0810
0.0675
0.0780
173,122
+0.00(+1.43%)
Jun 16, 2020
0.0725
0.0855
0.0675
0.0769
266,465
+0.01(+9.86%)
Jun 15, 2020
0.0705
0.0830
0.0650
0.0700
138,640
+0.00(+1.45%)
Jun 12, 2020
0.0700
0.0830
0.0630
0.0690
142,900
+0.01(+12.20%)
Jun 11, 2020
0.0679
0.0800
0.0615
0.0615
191,833
-0.00(-3.91%)
Jun 10, 2020
0.0750
0.0750
0.0610
0.0640
96,895
-0.01(-14.67%)
Jun 09, 2020
0.0800
0.0800
0.0700
0.0750
119,543
-0.01(-6.25%)
Jun 08, 2020
0.0690
0.0800
0.0600
0.0800
246,857
+0.01(+16.11%)
Jun 05, 2020
0.0600
0.0690
0.0580
0.0689
200,900
+0.01(+9.37%)
Jun 04, 2020
0.0650
0.0700
0.0630
0.0630
120,383
-0.00(-3.08%)
Jun 03, 2020
0.0735
0.0735
0.0610
0.0650
88,851
-0.00(-5.80%)
Jun 02, 2020
0.0600
0.0700
0.0600
0.0690
53,334
+0.01(+8.66%)
Jun 01, 2020
0.0630
0.0680
0.0600
0.0635
34,075
+0.00(+5.83%)
May 29, 2020
0.0650
0.0700
0.0580
0.0600
93,400
-0.00(-6.25%)
May 28, 2020
0.0580
0.0650
0.0560
0.0640
66,691
+0.01(+9.40%)
May 27, 2020
0.0565
0.0650
0.0565
0.0585
38,147
-0.00(-2.50%)
May 26, 2020
0.0650
0.0650
0.0600
0.0600
112,268
-0.01(-7.69%)
May 22, 2020
0.0620
0.0690
0.0609
0.0650
140,100
+0.00(+4.84%)
May 21, 2020
0.0650
0.0700
0.0611
0.0620
176,152
-0.00(-4.62%)
May 20, 2020
0.0669
0.0670
0.0600
0.0650
152,839
+0.01(+10.17%)
May 19, 2020
0.0610
0.0670
0.0590
0.0590
132,788
-0.00(-3.28%)
May 18, 2020
0.0700
0.0700
0.0600
0.0610
207,770
-0.01(-9.63%)
May 15, 2020
0.0600
0.0700
0.0600
0.0675
111,400
-0.00(-3.57%)
May 14, 2020
0.0700
0.0750
0.0600
0.0700
188,278
+0.01(+14.75%)
May 13, 2020
0.0755
0.0755
0.0610
0.0610
77,550
-0.00(-4.69%)
May 12, 2020
0.0760
0.0760
0.0623
0.0640
187,238
-0.01(-15.79%)
May 11, 2020
0.0760
0.0760
0.0651
0.0760
90,175
+0.01(+8.57%)
May 08, 2020
0.0617
0.0700
0.0600
0.0700
176,500
+0.01(+16.67%)
May 07, 2020
0.0686
0.0686
0.0600
0.0600
81,013
-0.00(-5.51%)
May 06, 2020
0.0692
0.0699
0.0635
0.0635
115,905
-0.01(-9.16%)
May 05, 2020
0.0610
0.0800
0.0610
0.0699
138,606
+0.01(+14.59%)
May 04, 2020
0.0635
0.0635
0.0600
0.0610
124,113
+0.00(+5.17%)
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.