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
Advantagewon Oil Corp
(CSE:
AOC
)
0.0350
UNCHANGED
Last Price
Updated: 1:06 PM EDT, May 5, 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 27, 2020
0.0050
0.0050
0.0050
0.0050
0
+0.00(+0.00%)
Apr 23, 2020
0.0050
0.0050
0.0050
0
+0.00(+0.00%)
Apr 22, 2020
0.0050
0.0050
0.0050
486
+0.00(+0.00%)
Apr 20, 2020
0.0050
0.0050
0.0050
0
+0.00(+0.00%)
Apr 17, 2020
0.0050
0.0050
0.0050
0.0050
1,000
+0.00(+0.00%)
Apr 16, 2020
0.0050
0.0050
0.0050
0.0050
796,000
+0.00(+0.00%)
Apr 15, 2020
0.0050
0.0050
0.0050
0.0050
7,000
+0.00(+0.00%)
Apr 13, 2020
0.0050
0.0050
0.0050
0.0050
0
+0.00(+0.00%)
Apr 09, 2020
0.0050
0.0050
0.0050
0
+0.00(+0.00%)
Apr 08, 2020
0.0050
0.0050
0.0050
0.0050
50,000
+0.00(+0.00%)
Apr 06, 2020
0.0050
0.0050
0.0050
0.0050
0
+0.00(+0.00%)
Apr 03, 2020
0.0050
0.0050
0.0050
0.0050
600
+0.00(+0.00%)
Apr 02, 2020
0.0050
0.0050
0.0050
0.0050
205,500
+0.00(+0.00%)
Apr 01, 2020
0.0050
0.0050
0.0050
0.0050
4,000
+0.00(+0.00%)
Mar 31, 2020
0.0050
0.0050
0.0050
0.0050
40,000
+0.00(+0.00%)
Mar 30, 2020
0.0050
0.0050
0.0050
0.0050
10,000
+0.00(+0.00%)
Mar 25, 2020
0.0050
0.0050
0.0050
0
+0.00(+0.00%)
Mar 24, 2020
0.0050
0.0050
0.0050
0.0050
7,000
+0.00(+0.00%)
Mar 23, 2020
0.0050
0.0050
0.0050
0.0050
10,000
+0.00(+0.00%)
Mar 20, 2020
0.0050
0.0050
0.0050
0.0050
20,000
+0.00(+0.00%)
Mar 17, 2020
0.0050
0.0050
0.0050
0.0050
0
+0.00(+0.00%)
Mar 11, 2020
0.0050
0.0050
0.0050
0
+0.00(+0.00%)
Mar 09, 2020
0.0050
0.0050
0.0050
0.0050
0
-0.01(-50.00%)
Mar 06, 2020
0.0100
0.0100
0.0100
0.0100
7,500
+0.01(+100.00%)
Mar 04, 2020
0.0050
0.0050
0.0050
0.0050
0
+0.00(+0.00%)
Mar 03, 2020
0.0100
0.0100
0.0050
0.0050
194,000
-0.01(-50.00%)
Mar 02, 2020
0.0050
0.0100
0.0050
0.0100
835,215
+0.01(+100.00%)
Feb 28, 2020
0.0050
0.0050
0.0050
0.0050
345,998
-0.01(-50.00%)
Feb 25, 2020
0.0100
0.0100
0.0100
0
+0.01(+100.00%)
Feb 24, 2020
0.0100
0.0100
0.0050
0.0050
63,614
-0.01(-50.00%)
Feb 21, 2020
0.0100
0.0100
0.0100
0.0100
500,000
+0.01(+100.00%)
Feb 20, 2020
0.0050
0.0050
0.0050
0.0050
132,010
-0.01(-50.00%)
Feb 19, 2020
0.0100
0.0100
0.0100
0.0100
12,000
+0.00(+0.00%)
Feb 14, 2020
0.0100
0.0100
0.0100
0
+0.00(+0.00%)
Feb 13, 2020
0.0100
0.0100
0.0100
0.0100
20,000
+0.00(+0.00%)
Feb 12, 2020
0.0100
0.0100
0.0100
0.0100
115,000
+0.00(+0.00%)
Feb 11, 2020
0.0100
0.0100
0.0100
0.0100
10,000
+0.00(+0.00%)
Feb 04, 2020
0.0100
0.0100
0.0100
0
+0.00(+0.00%)
Feb 03, 2020
0.0100
0.0100
0.0100
0.0100
31,000
+0.01(+100.00%)
Jan 30, 2020
0.0050
0.0050
0.0050
0.0050
0
+0.00(+0.00%)
Jan 29, 2020
0.0050
0.0050
0.0050
0.0050
32,600
+0.00(+0.00%)
Jan 28, 2020
0.0050
0.0050
0.0050
0.0050
40,000
+0.00(+0.00%)
Jan 27, 2020
0.0100
0.0100
0.0050
0.0050
355,000
+0.00(+0.00%)
Jan 24, 2020
0.0050
0.0050
0.0050
0.0050
10,000
+0.00(+0.00%)
Jan 23, 2020
0.0050
0.0050
0.0050
0.0050
199,000
-0.01(-50.00%)
Jan 20, 2020
0.0100
0.0100
0.0100
0.0100
0
+0.00(+0.00%)
Jan 17, 2020
0.0050
0.0100
0.0050
0.0100
197,000
+0.01(+100.00%)
Jan 16, 2020
0.0050
0.0050
0.0050
0.0050
78,000
+0.00(+0.00%)
Jan 15, 2020
0.0050
0.0050
0.0050
0.0050
60,000
+0.00(+0.00%)
Jan 10, 2020
0.0050
0.0050
0.0050
0
-0.01(-50.00%)
Jan 08, 2020
0.0100
0.0100
0.0100
0
+0.00(+0.00%)
Jan 03, 2020
0.0100
0.0100
0.0100
0
+0.00(+0.00%)
Dec 27, 2019
0.0100
0.0100
0.0100
0
+0.00(+0.00%)
Dec 23, 2019
0.0100
0.0100
0.0100
0
+0.00(+0.00%)
Dec 20, 2019
0.0100
0.0100
0.0100
54
+0.00(+0.00%)
Dec 19, 2019
0.0100
0.0100
0.0100
0.0100
20,000
+0.00(+0.00%)
Dec 18, 2019
0.0100
0.0100
0.0100
0.0100
5,000
+0.01(+100.00%)
Dec 17, 2019
0.0050
0.0050
0.0050
0.0050
206,200
-0.01(-50.00%)
Dec 10, 2019
0.0100
0.0100
0.0100
0
+0.00(+0.00%)
Dec 06, 2019
0.0100
0.0100
0.0100
0
+0.01(+100.00%)
Dec 05, 2019
0.0050
0.0100
0.0050
0.0050
69,000
-0.01(-50.00%)
Dec 03, 2019
0.0100
0.0100
0.0100
0
+0.01(+100.00%)
Dec 02, 2019
0.0100
0.0100
0.0050
0.0050
202,700
-0.01(-50.00%)
Nov 29, 2019
0.0100
0.0100
0.0100
151
+0.00(+0.00%)
Nov 22, 2019
0.0100
0.0100
0.0100
0
+0.00(+0.00%)
Nov 21, 2019
0.0100
0.0100
0.0100
0.0100
2,000
+0.00(+0.00%)
Nov 19, 2019
0.0100
0.0100
0.0100
0
+0.00(+0.00%)
Nov 15, 2019
0.0100
0.0100
0.0100
0
+0.00(+0.00%)
Nov 14, 2019
0.0050
0.0100
0.0050
0.0100
84,000
+0.00(+0.00%)
Nov 12, 2019
0.0100
0.0100
0.0100
0
+0.00(+0.00%)
Nov 11, 2019
0.0050
0.0100
0.0050
0.0100
26,000
+0.00(+0.00%)
Nov 08, 2019
0.0100
0.0100
0.0100
0.0100
100,376
+0.00(+0.00%)
Nov 05, 2019
0.0100
0.0100
0.0100
0
+0.01(+100.00%)
Nov 04, 2019
0.0100
0.0100
0.0050
0.0050
1,005,000
-0.01(-50.00%)
Nov 01, 2019
0.0100
0.0100
0.0100
0.0100
118,000
+0.00(+0.00%)
Oct 30, 2019
0.0100
0.0100
0.0100
0
+0.01(+100.00%)
Oct 29, 2019
0.0050
0.0050
0.0050
0.0050
30,000
-0.01(-50.00%)
Oct 25, 2019
0.0100
0.0100
0.0100
0
+0.00(+0.00%)
Oct 22, 2019
0.0100
0.0100
0.0100
0
+0.00(+0.00%)
Oct 21, 2019
0.0050
0.0100
0.0050
0.0100
45,000
+0.00(+0.00%)
Oct 18, 2019
0.0100
0.0100
0.0100
0.0100
250,000
+0.00(+0.00%)
Oct 17, 2019
0.0100
0.0150
0.0100
0.0100
248,500
+0.00(+0.00%)
Oct 15, 2019
0.0100
0.0100
0.0100
0
+0.00(+0.00%)
Oct 11, 2019
0.0100
0.0100
0.0100
0
-0.00(-33.33%)
Oct 10, 2019
0.0100
0.0150
0.0100
0.0150
294,000
+0.00(+0.00%)
Oct 07, 2019
0.0150
0.0150
0.0150
0
+0.00(+0.00%)
Oct 04, 2019
0.0100
0.0150
0.0100
0.0150
254,500
+0.00(+50.00%)
Oct 03, 2019
0.0100
0.0100
0.0100
0.0100
375,000
+0.00(+0.00%)
Oct 02, 2019
0.0100
0.0100
0.0100
0.0100
739,499
-0.00(-33.33%)
Oct 01, 2019
0.0150
0.0150
0.0150
80
+0.00(+0.00%)
Sep 30, 2019
0.0150
0.0150
0.0150
0.0150
29,000
+0.00(+50.00%)
Sep 27, 2019
0.0100
0.0100
0.0100
0.0100
1,553
-0.00(-33.33%)
Sep 23, 2019
0.0150
0.0150
0.0150
0
+0.00(+50.00%)
Sep 19, 2019
0.0100
0.0100
0.0100
0
-0.00(-33.33%)
Sep 18, 2019
0.0150
0.0150
0.0150
0.0150
1,650
+0.00(+0.00%)
Sep 17, 2019
0.0150
0.0150
0.0150
0.0150
33,000
+0.00(+0.00%)
Sep 16, 2019
0.0150
0.0200
0.0150
0.0150
2,223,000
+0.00(+0.00%)
Sep 11, 2019
0.0150
0.0150
0.0150
0
+0.00(+0.00%)
Sep 10, 2019
0.0150
0.0150
0.0150
54
+0.00(+0.00%)
Sep 06, 2019
0.0150
0.0150
0.0150
0
+0.00(+0.00%)
Sep 05, 2019
0.0150
0.0150
0.0150
0.0150
10,000
+0.00(+50.00%)
Sep 03, 2019
0.0100
0.0100
0.0100
0
+0.00(+0.00%)
Aug 30, 2019
0.0100
0.0100
0.0100
0
+0.00(+0.00%)
Aug 27, 2019
0.0100
0.0100
0.0100
0
+0.00(+0.00%)
Aug 26, 2019
0.0100
0.0100
0.0100
0.0100
98,780
-0.00(-33.33%)
Aug 21, 2019
0.0150
0.0150
0.0150
0
+0.00(+0.00%)
Aug 20, 2019
0.0150
0.0150
0.0150
270
+0.00(+0.00%)
Aug 15, 2019
0.0150
0.0150
0.0150
0
+0.00(+50.00%)
Aug 14, 2019
0.0100
0.0100
0.0100
0.0100
167,882
-0.00(-23.08%)
Aug 13, 2019
0.0130
0.0130
0.0130
0.0130
40,000
+0.00(+30.00%)
Aug 12, 2019
0.0100
0.0100
0.0100
0.0100
160,000
-0.00(-33.33%)
Aug 09, 2019
0.0150
0.0150
0.0150
0.0150
50,000
+0.00(+50.00%)
Aug 08, 2019
0.0150
0.0150
0.0100
0.0100
113,225
+0.00(+0.00%)
Aug 07, 2019
0.0100
0.0150
0.0100
0.0100
816,000
-0.00(-33.33%)
Aug 06, 2019
0.0100
0.0150
0.0100
0.0150
20,473
+0.00(+0.00%)
Aug 02, 2019
0.0150
0.0150
0.0150
0
+0.00(+0.00%)
Aug 01, 2019
0.0150
0.0150
0.0150
0.0150
1,000
+0.00(+0.00%)
Jul 31, 2019
0.0100
0.0150
0.0100
0.0150
21,500
+0.00(+0.00%)
Jul 30, 2019
0.0150
0.0150
0.0150
0.0150
5,000
+0.00(+0.00%)
Jul 26, 2019
0.0150
0.0150
0.0150
0
+0.00(+0.00%)
Jul 25, 2019
0.0150
0.0150
0.0150
0.0150
100,516
+0.00(+50.00%)
Jul 24, 2019
0.0100
0.0100
0.0100
500
+0.00(+0.00%)
Jul 23, 2019
0.0150
0.0150
0.0100
0.0100
74,000
-0.00(-33.33%)
Jul 19, 2019
0.0150
0.0150
0.0150
0
-0.01(-25.00%)
Jul 17, 2019
0.0200
0.0200
0.0200
0
+0.00(+0.00%)
Jul 15, 2019
0.0200
0.0200
0.0200
0
+0.00(+0.00%)
Jul 12, 2019
0.0150
0.0200
0.0150
0.0200
243,369
+0.00(+0.00%)
Jul 11, 2019
0.0200
0.0200
0.0200
250
+0.00(+0.00%)
Jul 08, 2019
0.0200
0.0200
0.0200
0
+0.00(+0.00%)
Jul 05, 2019
0.0150
0.0200
0.0150
0.0200
816,000
+0.00(+0.00%)
Jul 02, 2019
0.0200
0.0200
0.0200
0
+0.00(+0.00%)
Jun 28, 2019
0.0200
0.0200
0.0200
0
+0.00(+0.00%)
Jun 27, 2019
0.0200
0.0200
0.0200
0.0200
50,150
+0.01(+33.33%)
Jun 26, 2019
0.0150
0.0150
0.0150
0.0150
12,000
-0.01(-25.00%)
Jun 25, 2019
0.0150
0.0200
0.0150
0.0200
51,500
+0.00(+0.00%)
Jun 21, 2019
0.0200
0.0200
0.0200
0
+0.00(+0.00%)
Jun 19, 2019
0.0200
0.0200
0.0200
0
+0.00(+0.00%)
Jun 17, 2019
0.0200
0.0200
0.0200
0
+0.01(+33.33%)
Jun 14, 2019
0.0200
0.0200
0.0150
0.0150
26,833
-0.01(-25.00%)
Jun 13, 2019
0.0200
0.0200
0.0200
0.0200
1,000
+0.01(+33.33%)
Jun 12, 2019
0.0150
0.0150
0.0150
0.0150
22,900
-0.01(-25.00%)
Jun 10, 2019
0.0200
0.0200
0.0200
0
+0.00(+0.00%)
Jun 06, 2019
0.0200
0.0200
0.0200
0
+0.00(+0.00%)
Jun 05, 2019
0.0200
0.0200
0.0200
108
+0.00(+0.00%)
Jun 04, 2019
0.0200
0.0200
0.0200
302
+0.00(+0.00%)
Jun 03, 2019
0.0200
0.0200
0.0200
0.0200
105,000
+0.00(+0.00%)
May 31, 2019
0.0200
0.0200
0.0200
0.0200
50,000
+0.00(+0.00%)
May 29, 2019
0.0200
0.0200
0.0200
0
+0.00(+0.00%)
May 28, 2019
0.0200
0.0200
0.0200
0.0200
52,000
+0.00(+0.00%)
May 27, 2019
0.0150
0.0200
0.0150
0.0200
50,000
+0.00(+0.00%)
May 24, 2019
0.0200
0.0200
0.0150
0.0200
55,816
+0.00(+0.00%)
May 23, 2019
0.0250
0.0250
0.0200
0.0200
758,600
-0.01(-20.00%)
May 22, 2019
0.0200
0.0250
0.0200
0.0250
93,999
+0.00(+0.00%)
May 21, 2019
0.0250
0.0250
0.0200
0.0250
19,800
+0.00(+0.00%)
May 17, 2019
0.0250
0.0250
0.0250
0
+0.00(+0.00%)
May 16, 2019
0.0200
0.0250
0.0200
0.0250
98,999
+0.01(+25.00%)
May 15, 2019
0.0150
0.0200
0.0150
0.0200
104,000
+0.00(+0.00%)
May 14, 2019
0.0200
0.0200
0.0200
0.0200
660,000
+0.00(+0.00%)
May 13, 2019
0.0200
0.0200
0.0200
0.0200
184,162
-0.01(-20.00%)
May 10, 2019
0.0200
0.0250
0.0200
0.0250
66,000
+0.01(+25.00%)
May 09, 2019
0.0200
0.0200
0.0200
0.0200
8,550
+0.00(+0.00%)
May 08, 2019
0.0250
0.0250
0.0200
0.0200
230,000
+0.00(+0.00%)
May 07, 2019
0.0200
0.0250
0.0200
0.0200
473,500
-0.01(-20.00%)
May 06, 2019
0.0250
0.0250
0.0250
0.0250
1,000
+0.00(+0.00%)
May 03, 2019
0.0250
0.0250
0.0250
0.0250
50,500
+0.00(+0.00%)
May 02, 2019
0.0250
0.0250
0.0200
0.0250
239,032
+0.00(+0.00%)
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.