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
Mercurity Fintech Holding Inc ADR
(NQ:
MFH
)
1.685
+0.085 (+5.31%)
Streaming Delayed Price
Updated: 10:51 AM EDT, Jun 11, 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 28, 2023
1.380
1.570
1.180
1.410
1,917,555
+0.18(+14.63%)
Apr 27, 2023
1.220
1.240
1.180
1.230
30,547
-0.02(-1.60%)
Apr 26, 2023
1.220
1.320
1.160
1.250
28,727
-0.01(-0.79%)
Apr 25, 2023
1.340
1.340
1.200
1.260
51,793
-0.07(-5.21%)
Apr 24, 2023
1.360
1.360
1.264
1.329
22,518
-0.01(-0.80%)
Apr 21, 2023
1.280
1.370
1.270
1.340
55,370
+0.05(+3.64%)
Apr 20, 2023
1.300
1.339
1.250
1.293
40,498
-0.01(-0.55%)
Apr 19, 2023
1.160
1.360
1.160
1.300
61,240
+0.15(+12.88%)
Apr 18, 2023
1.280
1.290
1.000
1.152
188,611
-0.12(-9.31%)
Apr 17, 2023
1.280
1.280
1.230
1.270
26,589
+0.01(+0.79%)
Apr 14, 2023
1.250
1.300
1.230
1.260
32,944
+0.02(+1.47%)
Apr 13, 2023
1.240
1.290
1.230
1.242
30,874
-0.02(-1.44%)
Apr 12, 2023
1.230
1.290
1.230
1.260
31,389
-0.01(-0.79%)
Apr 11, 2023
1.180
1.370
1.180
1.270
60,158
+0.04(+3.25%)
Apr 10, 2023
1.180
1.260
1.180
1.230
28,024
+0.05(+4.24%)
Apr 06, 2023
1.210
1.220
1.140
1.180
42,838
-0.06(-4.84%)
Apr 05, 2023
1.280
1.399
1.120
1.240
106,863
-0.12(-8.82%)
Apr 04, 2023
1.350
1.420
1.340
1.360
57,910
-0.04(-2.86%)
Apr 03, 2023
1.460
1.490
1.340
1.400
78,851
-0.07(-4.76%)
Mar 31, 2023
1.570
1.605
1.420
1.470
140,996
-0.11(-6.96%)
Mar 30, 2023
1.640
1.650
1.410
1.580
202,397
-0.01(-0.63%)
Mar 29, 2023
1.580
1.750
1.340
1.590
417,055
-0.03(-1.85%)
Mar 28, 2023
1.700
1.950
1.270
1.620
1,746,216
+0.24(+16.97%)
Mar 27, 2023
1.110
1.440
1.075
1.385
301,458
+0.32(+30.66%)
Mar 24, 2023
1.140
1.140
1.050
1.060
33,278
-0.05(-4.50%)
Mar 23, 2023
1.010
1.120
1.010
1.110
44,659
+0.07(+6.73%)
Mar 22, 2023
1.070
1.079
1.010
1.040
48,396
+0.01(+0.97%)
Mar 21, 2023
1.000
1.100
1.000
1.030
90,937
+0.00(+0.00%)
Mar 20, 2023
1.100
1.100
1.000
1.030
137,308
+0.01(+0.98%)
Mar 17, 2023
1.060
1.090
1.000
1.020
74,549
-0.01(-0.97%)
Mar 16, 2023
0.9800
1.099
0.9800
1.030
128,625
+0.03(+3.00%)
Mar 15, 2023
1.110
1.110
0.9600
1.000
160,830
-0.05(-4.76%)
Mar 14, 2023
1.080
1.150
0.9500
1.050
159,652
+0.01(+0.96%)
Mar 13, 2023
1.170
1.290
0.8000
1.040
306,519
-0.26(-20.00%)
Mar 10, 2023
1.500
1.576
1.100
1.300
319,442
-0.20(-13.33%)
Mar 09, 2023
1.720
2.150
1.260
1.500
986,461
-0.12(-7.41%)
Mar 08, 2023
1.160
1.670
1.160
1.620
802,707
+0.33(+25.58%)
Mar 07, 2023
0.9000
1.780
0.9000
1.290
3,034,386
+0.40(+44.91%)
Mar 06, 2023
0.8327
0.8903
0.8291
0.8902
31,897
+0.02(+2.33%)
Mar 03, 2023
0.8500
0.8700
0.8500
0.8699
30,325
+0.01(+1.15%)
Mar 02, 2023
0.9475
0.9475
0.7501
0.8600
34,617
-0.05(-5.49%)
Mar 01, 2023
0.9900
0.9900
0.9100
0.9100
25,943
-0.08(-8.08%)
Feb 28, 2023
0.9100
1.040
0.7200
0.9900
18,126
+0.08(+9.37%)
Feb 27, 2023
0.8667
0.9222
0.8111
0.9052
29,123
+0.06(+7.18%)
Feb 24, 2023
0.8387
0.8446
0.8387
0.8446
807
+0.01(+0.70%)
Feb 23, 2023
0.8702
0.8890
0.8336
0.8387
5,017
-0.06(-6.24%)
Feb 22, 2023
0.8333
0.9444
0.8333
0.8944
9,844
+0.06(+7.33%)
Feb 21, 2023
0.8667
0.9087
0.8333
0.8333
26,533
-0.08(-8.29%)
Feb 17, 2023
0.8449
0.9333
0.8449
0.9087
8,451
-0.06(-6.22%)
Feb 16, 2023
0.8556
0.9778
0.8333
0.9689
33,849
+0.04(+3.81%)
Feb 15, 2023
0.9333
0.9917
0.9222
0.9333
35,156
-0.03(-3.45%)
Feb 14, 2023
1.000
1.017
0.9443
0.9667
32,688
-0.06(-6.15%)
Feb 13, 2023
1.000
1.030
0.9667
1.030
913
-0.00(-0.01%)
Feb 10, 2023
1.030
1.030
1.022
1.030
1,418
-0.10(-8.77%)
Feb 09, 2023
1.064
1.129
1.000
1.129
3,503
-0.02(-1.34%)
Feb 08, 2023
1.056
1.144
0.9668
1.144
8,400
-0.01(-0.96%)
Feb 07, 2023
1.067
1.260
1.067
1.156
3,916
+0.01(+0.97%)
Feb 06, 2023
1.111
1.150
1.018
1.144
9,887
+0.10(+9.57%)
Feb 03, 2023
1.100
1.211
1.000
1.044
39,267
-0.07(-6.00%)
Feb 02, 2023
1.344
1.411
1.111
1.111
23,213
-0.23(-17.36%)
Feb 01, 2023
1.256
1.433
1.222
1.344
10,535
+0.03(+2.54%)
Jan 31, 2023
1.300
1.462
1.278
1.311
55,721
+0.11(+9.26%)
Jan 30, 2023
1.033
1.267
1.033
1.200
48,328
+0.19(+18.36%)
Jan 27, 2023
0.9778
1.014
0.8889
1.014
8,869
+0.01(+1.39%)
Jan 26, 2023
0.9889
1.033
0.9889
1.000
1,394
+0.00(+0.00%)
Jan 25, 2023
0.9667
1.011
0.9222
1.000
3,878
+0.02(+1.99%)
Jan 24, 2023
1.013
1.019
0.9703
0.9804
5,184
-0.09(-8.08%)
Jan 23, 2023
1.067
1.067
1.067
1.067
1,056
+0.01(+1.05%)
Jan 20, 2023
1.056
1.061
1.056
1.056
1,177
-0.01(-1.04%)
Jan 19, 2023
1.078
1.089
1.067
1.067
3,160
-0.00(-0.01%)
Jan 18, 2023
1.111
1.111
1.067
1.067
658
+0.00(+0.01%)
Jan 17, 2023
1.072
1.139
1.022
1.067
9,425
+0.00(+0.00%)
Jan 13, 2023
1.067
1.100
1.067
1.067
1,209
-0.13(-11.11%)
Jan 12, 2023
1.211
1.211
1.144
1.200
1,818
-0.02(-1.82%)
Jan 10, 2023
1.222
452
+0.12(+11.10%)
Jan 09, 2023
1.189
1.189
1.011
1.100
1,701
-0.02(-2.14%)
Jan 06, 2023
1.167
1.167
1.111
1.124
10,978
-0.05(-4.55%)
Jan 05, 2023
1.156
1.222
1.156
1.178
4,217
+0.02(+1.92%)
Jan 04, 2023
1.200
1.244
1.072
1.156
8,715
-0.08(-6.31%)
Jan 03, 2023
1.278
1.279
1.222
1.233
9,514
-0.01(-0.66%)
Dec 30, 2022
1.100
1.378
1.100
1.242
131,769
-0.04(-2.83%)
Dec 29, 2022
0.9444
1.289
0.9214
1.278
132,218
+0.40(+45.59%)
Dec 28, 2022
0.7667
0.8777
0.7667
0.8777
5,543
+0.14(+19.68%)
Dec 27, 2022
0.6444
0.7778
0.6444
0.7333
43,786
+0.02(+3.43%)
Dec 23, 2022
0.7067
0.7090
0.7067
0.7090
515
-0.03(-4.69%)
Dec 22, 2022
0.7044
0.7439
0.7044
0.7439
2,011
-0.01(-1.25%)
Dec 21, 2022
0.7533
0.7533
0.7533
0.7533
1,218
-0.03(-3.94%)
Dec 20, 2022
0.7533
0.7842
0.7533
0.7842
5,198
+0.08(+10.71%)
Dec 19, 2022
0.6730
0.7222
0.6311
0.7083
17,930
+0.06(+9.91%)
Dec 16, 2022
0.6444
0.7222
0.6333
0.6444
14,163
+0.02(+3.57%)
Dec 15, 2022
0.7000
0.7889
0.5999
0.6222
21,127
-0.04(-6.67%)
Dec 14, 2022
0.8667
0.8667
0.6667
0.6667
22,168
-0.14(-17.82%)
Dec 13, 2022
1.000
1.000
0.8111
0.8112
19,331
-0.16(-16.07%)
Dec 12, 2022
0.9222
0.9666
0.8397
0.9666
8,142
+0.09(+10.39%)
Dec 09, 2022
0.8757
0.8757
0.8756
0.8756
393
-0.01(-1.50%)
Dec 07, 2022
0.8889
132
-0.08(-8.05%)
Dec 06, 2022
0.9130
0.9667
0.8891
0.9667
1,507
+0.04(+4.59%)
Dec 05, 2022
0.9240
0.9242
0.9240
0.9242
2,506
-0.08(-7.58%)
Dec 02, 2022
0.9778
1.033
0.8000
1.000
8,024
+0.06(+6.65%)
Dec 01, 2022
0.9444
1.000
0.8384
0.9377
4,479
+0.05(+5.20%)
Nov 30, 2022
0.9334
0.9444
0.7778
0.8913
6,235
+0.01(+1.52%)
Nov 29, 2022
0.9191
0.9541
0.8556
0.8780
6,318
+0.00(+0.52%)
Nov 28, 2022
0.9271
0.9653
0.8346
0.8734
9,126
-0.05(-5.79%)
Nov 25, 2022
0.8890
0.9666
0.8889
0.9271
4,051
-0.02(-2.44%)
Nov 23, 2022
0.9556
1.111
0.8888
0.9503
51,398
-0.25(-20.81%)
Nov 22, 2022
1.244
1.244
1.013
1.200
83,325
-0.09(-6.90%)
Nov 21, 2022
1.644
1.944
0.9311
1.289
1,016,419
+0.12(+10.48%)
Nov 18, 2022
0.8778
1.178
0.7702
1.167
143,154
+0.29(+32.91%)
Nov 17, 2022
0.7959
0.9222
0.7959
0.8778
7,795
+0.00(+0.00%)
Nov 16, 2022
0.7337
0.9110
0.7337
0.8778
44,319
+0.14(+19.64%)
Nov 15, 2022
0.8000
0.8139
0.7111
0.7337
15,286
-0.08(-10.26%)
Nov 14, 2022
0.6666
0.8176
0.5839
0.8176
78,399
+0.26(+47.16%)
Nov 11, 2022
0.6556
0.8778
0.5333
0.5556
249,558
-0.03(-4.76%)
Nov 10, 2022
0.8667
0.8778
0.5556
0.5833
41,193
-0.28(-32.69%)
Nov 09, 2022
0.9222
0.9277
0.8667
0.8667
3,257
-0.01(-1.23%)
Nov 08, 2022
0.7790
0.9167
0.7790
0.8774
7,246
-0.03(-3.70%)
Nov 07, 2022
0.9000
0.9111
0.8882
0.9111
4,351
-0.06(-5.74%)
Nov 04, 2022
0.9122
0.9666
0.9122
0.9666
920
+0.06(+6.21%)
Nov 03, 2022
0.9100
0.9100
0.9100
0.9100
279
-0.06(-5.85%)
Nov 02, 2022
0.9667
0.9763
0.9222
0.9666
2,218
+0.03(+3.14%)
Nov 01, 2022
0.9370
0.9372
0.9186
0.9371
3,581
-0.02(-1.93%)
Oct 28, 2022
0.9556
76
+0.02(+2.36%)
Oct 26, 2022
0.9336
168
+0.00(+0.01%)
Oct 25, 2022
0.9334
0.9778
0.9334
0.9334
1,337
-0.06(-5.61%)
Oct 24, 2022
0.9889
0.9889
0.9889
0.9889
555
+0.00(+0.30%)
Oct 21, 2022
0.9320
0.9859
0.8889
0.9859
8,283
+0.06(+6.90%)
Oct 20, 2022
0.7778
1.111
0.7778
0.9222
42,822
+0.15(+18.69%)
Oct 19, 2022
0.8401
0.8401
0.7770
0.7770
2,960
-0.01(-1.51%)
Oct 18, 2022
0.9000
0.9556
0.7111
0.7889
12,506
-0.12(-12.84%)
Oct 17, 2022
0.8333
0.9889
0.7278
0.9051
14,625
+0.02(+1.77%)
Oct 14, 2022
0.8889
0.9444
0.8889
0.8893
4,109
+0.01(+1.32%)
Oct 13, 2022
0.8778
0.8778
0.8778
0.8778
1,484
-0.02(-2.26%)
Oct 12, 2022
0.7778
1.078
0.7778
0.8981
21,589
-0.28(-23.75%)
Oct 11, 2022
0.9444
1.189
0.9444
1.178
41,270
+0.20(+20.78%)
Oct 10, 2022
0.9624
0.9751
0.9624
0.9751
1,836
+0.06(+7.01%)
Oct 07, 2022
0.9958
0.9958
0.9112
0.9112
1,098
-0.05(-4.76%)
Oct 06, 2022
0.8942
0.9568
0.8942
0.9568
2,236
+0.02(+1.89%)
Oct 05, 2022
0.9334
0.9390
0.9140
0.9390
1,840
+0.05(+5.62%)
Oct 04, 2022
0.9222
0.9539
0.8889
0.8890
4,525
-0.06(-5.87%)
Oct 03, 2022
0.9444
0.9778
0.8668
0.9444
2,008
+0.00(+0.00%)
Sep 30, 2022
1.057
1.057
0.8797
0.9444
2,492
-0.07(-6.54%)
Sep 29, 2022
0.8517
1.011
0.8222
1.011
25,631
+0.08(+8.49%)
Sep 28, 2022
0.9333
0.9314
0.9314
0.9314
40,114
-0.00(-0.23%)
Sep 27, 2022
0.8778
0.9999
0.8778
0.9336
4,446
+0.03(+3.73%)
Sep 26, 2022
0.9222
0.9313
0.9000
0.9000
1,153
-0.09(-8.95%)
Sep 23, 2022
0.9333
0.9999
0.9333
0.9884
1,889
+0.10(+11.20%)
Sep 22, 2022
0.9112
0.9112
0.8667
0.8889
9,547
-0.05(-5.13%)
Sep 21, 2022
0.9111
0.9370
0.9111
0.9370
5,229
-0.02(-1.59%)
Sep 20, 2022
0.9428
0.9539
0.8890
0.9521
1,008
-0.03(-3.43%)
Sep 19, 2022
0.9556
1.033
0.9556
0.9859
5,382
-0.02(-2.39%)
Sep 16, 2022
0.9000
1.011
0.9000
1.010
4,270
+0.10(+10.84%)
Sep 15, 2022
0.9111
0.9112
0.9110
0.9112
1,955
+0.01(+0.99%)
Sep 14, 2022
0.9667
1.011
0.9023
0.9023
2,101
-0.06(-6.70%)
Sep 13, 2022
0.9222
0.9671
0.9233
0.9671
687
-0.04(-4.35%)
Sep 12, 2022
1.056
1.056
0.9444
1.011
1,251
-0.04(-4.21%)
Sep 09, 2022
1.010
1.067
1.010
1.056
8,454
+0.06(+6.21%)
Sep 08, 2022
0.8987
0.9939
0.8987
0.9939
2,955
+0.07(+7.54%)
Sep 07, 2022
0.9167
0.9242
0.8802
0.9242
1,409
+0.01(+1.56%)
Sep 06, 2022
0.9001
0.9100
0.8667
0.9100
25,033
+0.01(+1.10%)
Sep 02, 2022
0.9000
0.9450
0.9000
0.9001
4,371
-0.09(-8.98%)
Sep 01, 2022
1.000
1.000
0.9667
0.9889
1,457
-0.08(-7.25%)
Aug 31, 2022
1.066
1.209
1.011
1.066
30,484
-0.07(-5.92%)
Aug 30, 2022
0.8667
1.144
0.8333
1.133
101,318
+0.23(+25.93%)
Aug 29, 2022
0.9761
0.9761
0.8833
0.9000
4,180
-0.08(-7.95%)
Aug 26, 2022
0.9556
0.9778
0.8668
0.9778
3,981
+0.07(+8.13%)
Aug 25, 2022
0.9070
0.9222
0.8667
0.9042
2,401
+0.02(+1.72%)
Aug 24, 2022
0.9778
0.9778
0.8889
0.8889
1,003
-0.02(-2.44%)
Aug 23, 2022
0.9111
0.9444
0.9111
0.9111
5,544
+0.00(+0.49%)
Aug 22, 2022
0.9492
0.9493
0.9067
0.9067
2,532
-0.05(-5.12%)
Aug 19, 2022
0.9168
0.9556
0.9044
0.9556
2,626
-0.01(-0.85%)
Aug 18, 2022
0.9587
0.9778
0.9472
0.9638
2,948
-0.00(-0.25%)
Aug 17, 2022
0.9388
0.9663
0.9112
0.9662
3,813
+0.03(+2.92%)
Aug 16, 2022
0.9666
0.9666
0.9388
0.9388
1,706
-0.03(-2.89%)
Aug 15, 2022
0.9874
0.9874
0.9001
0.9667
6,650
+0.06(+7.13%)
Aug 12, 2022
0.9000
0.9999
0.9000
0.9023
2,494
-0.10(-9.77%)
Aug 11, 2022
0.9444
1.033
0.9444
1.000
7,205
+0.04(+4.65%)
Aug 10, 2022
0.9001
0.9556
0.9001
0.9556
6,034
+0.06(+6.17%)
Aug 09, 2022
0.9000
0.9404
0.8547
0.9000
10,953
-0.00(-0.25%)
Aug 08, 2022
0.9333
0.9680
0.9022
0.9022
2,872
-0.04(-3.79%)
Aug 05, 2022
1.000
1.000
0.9278
0.9378
2,269
-0.02(-2.20%)
Aug 04, 2022
0.9556
0.9694
0.8889
0.9589
8,923
-0.04(-4.06%)
Aug 03, 2022
0.9310
1.011
0.8889
0.9994
10,821
+0.12(+13.86%)
Aug 02, 2022
0.8000
1.055
0.8000
0.8778
8,550
+0.05(+5.96%)
Aug 01, 2022
0.8567
0.8778
0.7556
0.8284
9,740
-0.11(-11.59%)
Jul 29, 2022
0.9776
1.056
0.9370
0.9370
2,715
-0.06(-5.78%)
Jul 28, 2022
1.056
1.111
0.8333
0.9944
20,641
-0.06(-5.81%)
Jul 27, 2022
1.083
1.100
1.052
1.056
11,690
-0.03(-2.52%)
Jul 26, 2022
1.100
1.111
0.9680
1.083
12,301
+0.03(+2.61%)
Jul 25, 2022
1.044
1.111
0.9679
1.056
129,142
-0.09(-7.77%)
Jul 22, 2022
0.8500
1.144
0.8500
1.144
110,226
+0.27(+30.38%)
Jul 21, 2022
0.8333
0.8778
0.8333
0.8778
4,048
+0.02(+2.60%)
Jul 20, 2022
0.8653
0.8653
0.7640
0.8556
14,179
+0.03(+4.14%)
Jul 19, 2022
0.7933
0.8317
0.7446
0.8216
20,187
+0.04(+4.69%)
Jul 18, 2022
0.7556
0.8656
0.7556
0.7848
47,780
+0.01(+0.90%)
Jul 15, 2022
0.8508
0.8508
0.7500
0.7778
3,653
+0.01(+1.05%)
Jul 14, 2022
0.7454
0.7697
0.6679
0.7697
23,751
+0.04(+5.71%)
Jul 13, 2022
0.7323
0.7682
0.7281
0.7281
17,728
-0.01(-1.97%)
Jul 12, 2022
0.6999
0.7428
0.6667
0.7428
11,495
-0.02(-2.24%)
Jul 11, 2022
0.6973
0.7778
0.6456
0.7598
56,283
+0.05(+6.86%)
Jul 08, 2022
0.6111
0.8000
0.5878
0.7110
164,250
+0.12(+21.08%)
Jul 07, 2022
0.6740
0.6741
0.5506
0.5872
71,016
-0.05(-8.50%)
Jul 06, 2022
0.8000
0.8000
0.6111
0.6418
81,737
+0.01(+1.33%)
Jul 05, 2022
0.7894
1.011
0.6333
0.6333
97,249
-0.04(-6.63%)
Jul 01, 2022
0.7111
0.7778
0.5667
0.6783
39,268
+0.01(+1.75%)
Jun 30, 2022
0.7222
0.7333
0.5893
0.6667
16,695
-0.09(-12.07%)
Jun 29, 2022
0.8000
0.8884
0.6669
0.7582
23,309
-0.08(-9.15%)
Jun 28, 2022
0.9443
0.9444
0.8346
0.8346
10,737
-0.06(-6.68%)
Jun 27, 2022
0.9556
0.9778
0.8333
0.8943
13,929
-0.06(-6.66%)
Jun 24, 2022
0.9827
0.9828
0.9457
0.9581
7,109
+0.01(+1.32%)
Jun 23, 2022
0.9333
1.066
0.9333
0.9457
11,298
-0.12(-11.33%)
Jun 22, 2022
0.9979
1.067
0.9932
1.067
8,304
+0.16(+17.06%)
Jun 21, 2022
1.055
1.055
0.8778
0.9111
10,478
-0.12(-11.83%)
Jun 17, 2022
1.022
1.111
1.022
1.033
2,452
-0.02(-2.11%)
Jun 16, 2022
1.133
1.133
1.056
1.056
2,226
-0.08(-6.92%)
Jun 15, 2022
1.178
1.244
1.103
1.134
19,366
-0.13(-9.97%)
Jun 14, 2022
1.100
1.260
1.100
1.260
10,104
+0.15(+13.36%)
Jun 13, 2022
1.122
1.267
1.111
1.111
8,677
-0.09(-7.41%)
Jun 10, 2022
1.256
1.256
1.147
1.200
8,810
-0.06(-4.43%)
Jun 09, 2022
1.123
1.333
1.122
1.256
11,308
+0.03(+2.73%)
Jun 08, 2022
1.289
1.367
1.111
1.222
22,386
+0.11(+10.00%)
Jun 07, 2022
1.133
1.222
1.011
1.111
27,861
-0.11(-9.09%)
Jun 06, 2022
1.333
1.333
1.144
1.222
12,232
+0.06(+4.76%)
Jun 03, 2022
1.383
1.444
0.9340
1.167
61,541
-0.26(-17.97%)
Jun 02, 2022
1.357
1.422
1.350
1.422
7,355
+0.02(+1.59%)
Jun 01, 2022
1.456
1.522
1.333
1.400
6,901
+0.02(+1.61%)
May 31, 2022
1.422
1.544
1.267
1.378
9,771
-0.14(-9.49%)
May 27, 2022
1.345
1.561
1.345
1.522
12,059
+0.16(+11.38%)
May 26, 2022
1.356
1.439
1.322
1.367
6,870
+0.05(+4.01%)
May 25, 2022
1.378
1.511
1.245
1.314
5,129
-0.06(-4.63%)
May 24, 2022
1.378
1.406
1.211
1.378
3,313
-0.04(-3.12%)
May 23, 2022
1.422
1.500
1.422
1.422
4,288
-0.04(-3.03%)
May 20, 2022
1.500
1.511
1.361
1.467
18,480
+0.11(+8.20%)
May 19, 2022
1.500
1.500
1.200
1.356
45,031
-0.23(-14.69%)
May 18, 2022
1.544
1.633
1.522
1.589
15,801
+0.06(+3.62%)
May 17, 2022
1.544
1.633
1.533
1.533
24,434
+0.12(+8.66%)
May 16, 2022
1.356
1.444
1.333
1.411
5,437
+0.04(+3.25%)
May 13, 2022
1.156
1.411
1.133
1.367
6,600
+0.03(+2.50%)
May 12, 2022
1.322
1.394
1.294
1.333
6,900
-0.04(-3.23%)
May 11, 2022
1.389
1.489
1.356
1.378
6,520
-0.13(-8.82%)
May 10, 2022
1.444
1.600
1.356
1.511
46,907
-0.07(-4.23%)
May 09, 2022
1.522
1.733
1.444
1.578
34,690
+0.06(+3.65%)
May 06, 2022
1.867
1.867
1.522
1.522
27,013
-0.21(-12.18%)
May 05, 2022
1.889
1.900
1.722
1.733
9,657
-0.16(-8.24%)
May 04, 2022
1.878
1.956
1.780
1.889
25,243
+0.07(+3.66%)
May 03, 2022
1.644
2.044
1.644
1.822
37,629
+0.03(+1.86%)
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.