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
Dmg Blockchain Solutions Inc
(TSV:
DMGI
)
0.5500
+0.0400 (+7.84%)
Streaming Delayed Price
Updated: 3:59 PM EDT, May 24, 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 29, 2022
0.5000
0.5200
0.4600
0.4600
276,270
-0.06(-11.54%)
Apr 28, 2022
0.5100
0.5200
0.5000
0.5200
218,481
+0.03(+5.05%)
Apr 27, 2022
0.5100
0.5100
0.4950
0.4950
173,823
-0.01(-1.00%)
Apr 26, 2022
0.5400
0.5400
0.4900
0.5000
387,136
-0.03(-5.66%)
Apr 25, 2022
0.5400
0.5500
0.5200
0.5300
273,804
-0.03(-5.36%)
Apr 22, 2022
0.5800
0.5800
0.5400
0.5600
298,080
+0.00(+0.00%)
Apr 21, 2022
0.6000
0.6000
0.5600
0.5600
132,925
-0.02(-3.45%)
Apr 20, 2022
0.6200
0.6200
0.5800
0.5800
110,822
-0.03(-4.92%)
Apr 19, 2022
0.5800
0.6100
0.5600
0.6100
194,954
+0.04(+7.02%)
Apr 18, 2022
0.6000
0.6000
0.5300
0.5700
308,995
+0.00(+0.00%)
Apr 14, 2022
0.5700
0
-0.03(-5.00%)
Apr 13, 2022
0.6000
0.6300
0.6000
0.6000
81,048
+0.01(+1.69%)
Apr 12, 2022
0.6000
0.6000
0.5900
0.5900
59,482
+0.01(+1.72%)
Apr 11, 2022
0.6200
0.6200
0.5800
0.5800
253,171
-0.05(-7.94%)
Apr 08, 2022
0.6400
0.6500
0.6200
0.6300
107,180
-0.02(-3.08%)
Apr 07, 2022
0.6700
0.6700
0.6000
0.6500
215,742
-0.01(-1.52%)
Apr 06, 2022
0.6600
0.6700
0.6300
0.6600
114,534
+0.00(+0.00%)
Apr 05, 2022
0.7200
0.7200
0.6500
0.6600
395,528
-0.05(-7.04%)
Apr 04, 2022
0.7000
0.7200
0.6800
0.7100
145,972
+0.01(+1.43%)
Apr 01, 2022
0.6900
0.7100
0.6800
0.7000
169,203
+0.01(+1.45%)
Mar 31, 2022
0.7100
0.7100
0.6700
0.6900
261,489
-0.03(-4.17%)
Mar 30, 2022
0.7100
0.7200
0.6900
0.7200
439,351
+0.00(+0.00%)
Mar 29, 2022
0.7600
0.7600
0.7000
0.7200
1,332,047
-0.06(-7.69%)
Mar 28, 2022
0.6400
0.7800
0.6400
0.7800
1,308,876
+0.18(+30.00%)
Mar 25, 2022
0.6400
0.6400
0.6000
0.6000
406,223
-0.02(-3.23%)
Mar 24, 2022
0.6100
0.6200
0.5900
0.6200
759,588
+0.03(+5.08%)
Mar 23, 2022
0.6100
0.6100
0.5800
0.5900
271,220
+0.00(+0.00%)
Mar 22, 2022
0.6100
0.6200
0.5900
0.5900
200,017
+0.00(+0.00%)
Mar 21, 2022
0.5900
0.6000
0.5700
0.5900
505,552
+0.00(+0.00%)
Mar 18, 2022
0.6300
0.6600
0.5500
0.5900
949,695
-0.05(-7.81%)
Mar 17, 2022
0.6200
0.6400
0.6100
0.6400
258,348
+0.01(+1.59%)
Mar 16, 2022
0.6300
0.6300
0.5900
0.6300
302,683
+0.03(+5.00%)
Mar 15, 2022
0.5800
0.6000
0.5600
0.6000
126,271
+0.02(+3.45%)
Mar 14, 2022
0.6000
0.6000
0.5600
0.5800
263,026
-0.02(-3.33%)
Mar 11, 2022
0.6500
0.6500
0.5900
0.6000
206,806
-0.05(-7.69%)
Mar 10, 2022
0.6400
0.6500
0.6100
0.6500
221,574
-0.01(-1.52%)
Mar 09, 2022
0.6600
0.6700
0.6400
0.6600
327,380
+0.04(+6.45%)
Mar 08, 2022
0.5700
0.6300
0.5600
0.6200
490,670
+0.06(+10.71%)
Mar 07, 2022
0.6500
0.6600
0.5400
0.5600
1,169,638
-0.11(-16.42%)
Mar 04, 2022
0.6900
0.6900
0.6500
0.6700
683,365
+0.00(+0.00%)
Mar 03, 2022
0.6600
0.6700
0.6400
0.6700
658,619
+0.00(+0.00%)
Mar 02, 2022
0.6300
0.6700
0.6300
0.6700
431,323
+0.03(+4.69%)
Mar 01, 2022
0.6500
0.6800
0.6200
0.6400
779,125
+0.04(+6.67%)
Feb 28, 2022
0.5500
0.6100
0.5500
0.6000
445,758
+0.04(+7.14%)
Feb 25, 2022
0.5700
0.5800
0.5500
0.5600
329,171
-0.01(-1.75%)
Feb 24, 2022
0.4900
0.5800
0.4900
0.5700
963,504
+0.03(+5.56%)
Feb 23, 2022
0.5700
0.5700
0.5300
0.5400
417,869
-0.02(-3.57%)
Feb 22, 2022
0.5800
0.5800
0.5500
0.5600
251,888
-0.03(-5.08%)
Feb 18, 2022
0.5900
0
-0.02(-3.28%)
Feb 17, 2022
0.6300
0.6400
0.6100
0.6100
288,422
-0.05(-7.58%)
Feb 16, 2022
0.6500
0.6600
0.6200
0.6600
215,602
+0.00(+0.00%)
Feb 15, 2022
0.6500
0.6800
0.6100
0.6600
767,477
+0.07(+11.86%)
Feb 14, 2022
0.6800
0.6900
0.5800
0.5900
836,360
-0.06(-9.23%)
Feb 11, 2022
0.7200
0.7300
0.6500
0.6500
388,156
-0.04(-5.80%)
Feb 10, 2022
0.6800
0.7600
0.6700
0.6900
1,382,272
-0.02(-2.82%)
Feb 09, 2022
0.6500
0.7100
0.6300
0.7100
845,785
+0.05(+7.58%)
Feb 08, 2022
0.6500
0.6600
0.6000
0.6600
945,906
+0.03(+4.76%)
Feb 07, 2022
0.6500
0.6700
0.6200
0.6300
930,135
+0.02(+3.28%)
Feb 04, 2022
0.5800
0.6100
0.5600
0.6100
643,650
+0.05(+8.93%)
Feb 03, 2022
0.5600
0.5500
0.5600
251,410
-0.02(-3.45%)
Feb 02, 2022
0.6200
0.6200
0.5600
0.5800
489,002
-0.03(-4.92%)
Feb 01, 2022
0.6200
0.6400
0.5900
0.6100
753,973
+0.02(+3.39%)
Jan 31, 2022
0.5800
0.6000
0.5500
0.5900
1,480,448
+0.00(+0.00%)
Jan 28, 2022
0.5300
0.5900
0.5200
0.5900
1,026,361
+0.04(+7.27%)
Jan 27, 2022
0.6200
0.6200
0.5300
0.5500
1,880,034
-0.11(-16.67%)
Jan 26, 2022
0.6800
0.6900
0.6400
0.6600
696,312
+0.02(+3.13%)
Jan 25, 2022
0.6700
0.6700
0.6300
0.6400
366,084
-0.03(-4.48%)
Jan 24, 2022
0.6100
0.6700
0.5800
0.6700
1,216,816
-0.01(-1.47%)
Jan 21, 2022
0.7000
0.7200
0.6600
0.6800
1,289,526
-0.09(-11.69%)
Jan 20, 2022
0.7400
0.7900
0.7200
0.7700
635,362
+0.05(+6.94%)
Jan 19, 2022
0.7600
0.7700
0.7000
0.7200
267,280
-0.04(-5.26%)
Jan 18, 2022
0.7700
0.7700
0.7400
0.7600
295,708
-0.01(-1.30%)
Jan 17, 2022
0.7800
0.7800
0.7500
0.7700
135,338
+0.00(+0.00%)
Jan 14, 2022
0.7700
0.7800
0.7600
0.7700
321,205
-0.01(-1.28%)
Jan 13, 2022
0.8200
0.8300
0.7700
0.7800
439,140
-0.02(-2.50%)
Jan 12, 2022
0.8000
0.8500
0.8000
0.8000
564,848
+0.03(+3.90%)
Jan 11, 2022
0.7200
0.7800
0.7200
0.7700
644,022
+0.03(+4.05%)
Jan 10, 2022
0.7200
0.7500
0.7100
0.7400
897,431
-0.02(-2.63%)
Jan 07, 2022
0.7200
0.7600
0.7100
0.7600
445,399
+0.01(+1.33%)
Jan 06, 2022
0.7100
0.7500
0.6900
0.7500
560,204
+0.00(+0.00%)
Jan 05, 2022
0.8000
0.8100
0.7300
0.7500
797,950
-0.04(-5.06%)
Jan 04, 2022
0.8200
0.8400
0.7700
0.7900
939,466
+0.00(+0.00%)
Dec 31, 2021
0.7900
0.7900
0.7900
0
-0.02(-2.47%)
Dec 30, 2021
0.8200
0.8400
0.8000
0.8100
617,451
-0.02(-2.41%)
Dec 29, 2021
0.8500
0.8700
0.8300
0.8300
844,312
-0.07(-7.78%)
Dec 24, 2021
0.9000
0.9000
0.9000
0
-0.03(-3.23%)
Dec 23, 2021
0.8300
0.9400
0.8300
0.9300
1,284,133
+0.09(+10.71%)
Dec 22, 2021
0.8600
0.8800
0.8300
0.8400
376,200
-0.02(-2.33%)
Dec 21, 2021
0.8600
0.8800
0.8300
0.8600
713,839
+0.04(+4.88%)
Dec 20, 2021
0.7900
0.8300
0.7700
0.8200
1,023,387
+0.02(+2.50%)
Dec 17, 2021
0.8600
0.9100
0.7800
0.8000
1,710,794
-0.10(-11.11%)
Dec 16, 2021
0.9600
0.9600
0.8600
0.9000
958,070
-0.06(-6.25%)
Dec 15, 2021
0.8800
0.9600
0.8300
0.9600
1,070,496
+0.08(+9.09%)
Dec 14, 2021
0.8600
0.9000
0.8400
0.8800
1,001,400
-0.02(-2.22%)
Dec 13, 2021
0.9200
0.9200
0.8600
0.9000
1,171,524
-0.04(-4.26%)
Dec 10, 2021
0.9700
0.9700
0.9000
0.9400
690,576
-0.01(-1.05%)
Dec 09, 2021
0.9700
0.9800
0.9200
0.9500
991,045
-0.03(-3.06%)
Dec 08, 2021
0.9900
1.010
0.9700
0.9800
1,054,411
-0.03(-2.97%)
Dec 07, 2021
1.000
1.045
0.9750
1.010
1,214,836
+0.06(+6.32%)
Dec 06, 2021
0.9000
0.9700
0.8700
0.9500
2,008,811
-0.03(-3.06%)
Dec 03, 2021
1.080
1.080
0.9500
0.9800
1,895,658
-0.07(-6.67%)
Dec 02, 2021
1.120
1.140
1.020
1.050
1,391,558
-0.09(-7.89%)
Dec 01, 2021
1.170
1.210
1.115
1.140
731,573
-0.04(-3.39%)
Nov 30, 2021
1.220
1.230
1.150
1.180
1,178,149
-0.02(-1.67%)
Nov 29, 2021
1.220
1.230
1.160
1.200
924,832
+0.02(+1.69%)
Nov 26, 2021
1.140
1.180
1.110
1.180
1,051,304
-0.07(-5.22%)
Nov 25, 2021
1.220
1.270
1.220
1.245
758,202
+0.06(+4.62%)
Nov 24, 2021
1.160
1.190
1.130
1.190
733,731
+0.00(+0.00%)
Nov 23, 2021
1.190
1.190
1.140
1.190
940,003
+0.02(+1.71%)
Nov 22, 2021
1.250
1.250
1.150
1.170
962,834
-0.06(-4.49%)
Nov 19, 2021
1.210
1.280
1.200
1.225
988,586
+0.01(+0.41%)
Nov 18, 2021
1.280
1.230
1.170
1.220
2,330,040
-0.09(-6.87%)
Nov 17, 2021
1.230
1.310
1.170
1.310
1,729,995
+0.09(+7.38%)
Nov 16, 2021
1.210
1.300
1.200
1.220
2,503,343
-0.08(-6.15%)
Nov 15, 2021
1.440
1.450
1.280
1.300
2,430,154
-0.12(-8.45%)
Nov 12, 2021
1.350
1.430
1.240
1.420
2,777,537
+0.06(+4.41%)
Nov 11, 2021
1.420
1.530
1.340
1.360
3,362,726
-0.07(-4.90%)
Nov 10, 2021
1.430
1.430
8,658,151
+0.04(+2.88%)
Nov 09, 2021
1.250
1.420
1.240
1.390
5,824,975
+0.20(+16.81%)
Nov 08, 2021
1.060
1.200
1.040
1.190
4,557,149
+0.19(+19.00%)
Nov 05, 2021
0.9700
1.000
0.9700
1.000
1,340,316
+0.04(+4.17%)
Nov 04, 2021
0.9900
1.010
0.9600
0.9600
2,189,667
-0.02(-2.04%)
Nov 03, 2021
1.020
1.020
0.9700
0.9800
2,615,175
-0.04(-3.92%)
Nov 02, 2021
1.010
1.050
0.9700
1.020
3,041,267
+0.05(+5.15%)
Nov 01, 2021
1.010
1.015
0.9600
0.9700
1,794,452
-0.04(-3.96%)
Oct 29, 2021
1.030
1.060
1.005
1.010
1,065,718
-0.02(-1.94%)
Oct 28, 2021
1.090
1.090
1.010
1.030
743,089
-0.04(-3.74%)
Oct 27, 2021
0.9900
1.100
0.9600
1.070
1,196,214
+0.05(+4.90%)
Oct 26, 2021
1.050
1.010
1.020
1,153,185
-0.06(-5.56%)
Oct 25, 2021
1.080
1.120
1.070
1.080
679,405
+0.01(+0.93%)
Oct 22, 2021
1.070
1.090
1.020
1.070
918,906
-0.02(-1.83%)
Oct 21, 2021
1.150
1.180
1.070
1.090
1,967,703
-0.07(-6.03%)
Oct 20, 2021
1.180
1.230
1.150
1.160
2,249,230
-0.01(-0.85%)
Oct 19, 2021
1.160
1.170
1.100
1.170
1,386,412
+0.03(+2.63%)
Oct 18, 2021
1.160
1.200
1.120
1.140
1,152,417
+0.02(+1.79%)
Oct 15, 2021
1.180
1.240
1.150
1.120
1,745,893
-0.03(-2.61%)
Oct 14, 2021
1.180
1.180
1.125
1.150
652,787
+0.01(+0.88%)
Oct 13, 2021
1.110
1.180
1.100
1.140
585,594
+0.01(+0.88%)
Oct 12, 2021
1.220
1.230
1.130
1.130
981,774
-0.03(-2.59%)
Oct 08, 2021
1.160
1.160
1.160
0
+0.05(+4.50%)
Oct 07, 2021
1.190
1.200
1.100
1.110
1,283,262
-0.09(-7.50%)
Oct 06, 2021
1.260
1.300
1.170
1.200
2,036,209
+0.00(+0.00%)
Oct 05, 2021
1.060
1.220
1.060
1.200
2,101,675
+0.14(+13.21%)
Oct 04, 2021
1.040
1.060
0.9900
1.060
892,536
+0.03(+2.91%)
Oct 01, 2021
1.000
1.040
0.9650
1.030
1,270,521
+0.11(+11.96%)
Sep 30, 2021
0.9100
0.9400
0.8800
0.9200
500,397
+0.04(+4.55%)
Sep 29, 2021
0.9000
0.9400
0.8700
0.8800
540,440
-0.02(-2.22%)
Sep 28, 2021
0.9500
0.9500
0.8900
0.9000
602,260
-0.05(-5.26%)
Sep 27, 2021
1.000
1.000
0.9200
0.9500
822,991
-0.03(-3.06%)
Sep 24, 2021
0.9700
1.020
0.9500
0.9800
947,338
-0.08(-7.55%)
Sep 23, 2021
1.030
1.080
1.000
1.060
1,078,893
+0.06(+6.00%)
Sep 22, 2021
0.9500
1.030
0.9300
1.000
1,187,251
+0.07(+7.53%)
Sep 21, 2021
0.8800
0.9900
0.8700
0.9300
1,073,232
+0.04(+4.49%)
Sep 20, 2021
0.9000
0.9300
0.8700
0.8900
1,390,229
-0.09(-9.18%)
Sep 17, 2021
1.000
1.000
0.9500
0.9800
1,170,453
-0.03(-2.97%)
Sep 16, 2021
1.050
1.050
0.9900
1.010
1,243,968
-0.05(-4.72%)
Sep 15, 2021
1.120
1.120
1.040
1.060
875,882
-0.02(-1.85%)
Sep 14, 2021
1.090
1.120
1.030
1.080
1,271,483
+0.01(+0.93%)
Sep 13, 2021
1.100
1.130
1.040
1.070
1,679,494
-0.06(-5.31%)
Sep 10, 2021
1.180
1.180
1.120
1.130
1,057,192
-0.06(-5.04%)
Sep 09, 2021
1.220
1.235
1.175
1.190
1,501,812
-0.03(-2.46%)
Sep 08, 2021
1.190
1.230
1.160
1.220
1,486,032
-0.07(-5.43%)
Sep 07, 2021
1.280
1.290
1.090
1.290
3,231,096
+0.03(+2.38%)
Sep 03, 2021
1.260
1.260
1.260
0
-0.02(-1.56%)
Sep 02, 2021
1.290
1.340
1.240
1.280
1,845,323
+0.03(+2.40%)
Sep 01, 2021
1.150
1.260
1.140
1.250
1,888,956
+0.10(+8.70%)
Aug 31, 2021
1.160
1.200
1.150
1.150
671,038
-0.03(-2.54%)
Aug 30, 2021
1.190
1.210
1.150
1.180
1,242,876
-0.04(-3.28%)
Aug 27, 2021
1.170
1.240
1.160
1.220
1,754,542
+0.06(+5.17%)
Aug 26, 2021
1.160
1.230
1.140
1.160
1,340,142
-0.07(-5.69%)
Aug 25, 2021
1.170
1.250
1.150
1.230
994,887
+0.04(+3.36%)
Aug 24, 2021
1.230
1.240
1.170
1.190
1,569,309
-0.09(-7.03%)
Aug 23, 2021
1.400
1.410
1.270
1.280
2,320,506
-0.02(-1.54%)
Aug 20, 2021
1.230
1.330
1.220
1.300
2,409,965
+0.11(+9.24%)
Aug 19, 2021
1.100
1.200
1.080
1.190
1,765,712
+0.06(+5.31%)
Aug 18, 2021
1.080
1.190
1.070
1.130
1,717,518
+0.04(+3.67%)
Aug 17, 2021
1.250
1.260
1.070
1.090
3,292,559
-0.18(-14.17%)
Aug 16, 2021
1.370
1.380
1.250
1.270
1,330,061
-0.07(-5.22%)
Aug 13, 2021
1.410
1.430
1.330
1.340
2,014,407
+0.01(+0.75%)
Aug 12, 2021
1.300
1.340
1.270
1.330
2,137,722
-0.08(-5.67%)
Aug 11, 2021
1.390
1.480
1.380
1.410
2,816,361
+0.11(+8.46%)
Aug 10, 2021
1.500
1.520
1.250
1.300
5,313,770
-0.17(-11.56%)
Aug 09, 2021
1.390
1.480
1.360
1.470
5,749,709
+0.24(+19.51%)
Aug 06, 2021
1.030
1.270
1.030
1.230
4,592,623
+0.20(+19.42%)
Aug 05, 2021
0.8500
1.060
0.8300
1.030
3,450,224
+0.14(+15.73%)
Aug 04, 2021
0.8200
0.9200
0.8200
0.8900
1,719,256
+0.07(+8.54%)
Aug 03, 2021
0.8200
0.8300
0.7900
0.8200
979,510
-0.01(-1.20%)
Jul 30, 2021
0.8300
0.8300
0.8300
0
-0.02(-1.78%)
Jul 29, 2021
0.8500
0.8500
0.8200
0.8450
468,179
+0.01(+0.60%)
Jul 28, 2021
0.8200
0.8600
0.8100
0.8400
1,739,708
+0.07(+9.09%)
Jul 27, 2021
0.8400
0.8600
0.7600
0.7700
1,617,461
-0.10(-11.49%)
Jul 26, 2021
0.8400
0.8900
0.8100
0.8700
3,022,513
+0.14(+19.18%)
Jul 23, 2021
0.7500
0.7500
0.6750
0.7300
1,270,795
-0.02(-2.67%)
Jul 22, 2021
0.7500
0.7700
0.7000
0.7500
1,543,885
+0.01(+1.35%)
Jul 21, 2021
0.6100
0.7850
0.6100
0.7400
2,769,077
+0.16(+27.59%)
Jul 20, 2021
0.6000
0.6000
0.5400
0.5800
1,624,366
-0.04(-6.45%)
Jul 19, 2021
0.6600
0.6600
0.6100
0.6200
683,283
-0.06(-8.82%)
Jul 16, 2021
0.6800
0.7000
0.6600
0.6800
720,228
-0.02(-2.86%)
Jul 15, 2021
0.7000
0.7400
0.6650
0.7000
785,103
-0.03(-4.11%)
Jul 14, 2021
0.7500
0.7500
0.7000
0.7300
420,437
+0.00(+0.00%)
Jul 13, 2021
0.7400
0.7500
0.7100
0.7300
505,355
-0.01(-1.35%)
Jul 12, 2021
0.7600
0.7700
0.7400
0.7400
273,651
-0.03(-3.90%)
Jul 09, 2021
0.7600
0.7800
0.7500
0.7700
259,508
+0.02(+2.67%)
Jul 08, 2021
0.7500
0.7600
0.7300
0.7500
635,493
-0.02(-2.60%)
Jul 07, 2021
0.8100
0.8100
0.7700
0.7700
369,471
-0.03(-3.75%)
Jul 06, 2021
0.8100
0.8400
0.7700
0.8000
783,264
-0.01(-1.23%)
Jul 05, 2021
0.8100
0.8200
0.8000
0.8100
239,613
-0.02(-2.41%)
Jul 02, 2021
0.7900
0.8300
0.7800
0.8300
634,473
+0.04(+5.06%)
Jun 30, 2021
0.7900
0.7900
0.7900
0
-0.02(-2.47%)
Jun 29, 2021
0.7900
0.8200
0.7800
0.8100
1,117,302
+0.05(+6.58%)
Jun 28, 2021
0.7700
0.7800
0.7400
0.7600
866,191
+0.02(+2.70%)
Jun 25, 2021
0.7600
0.7700
0.7300
0.7400
655,992
-0.05(-6.33%)
Jun 24, 2021
0.7600
0.8500
0.7600
0.7900
1,021,766
+0.03(+3.95%)
Jun 23, 2021
0.7900
0.7900
0.7500
0.7600
554,931
+0.01(+1.33%)
Jun 22, 2021
0.7400
0.7700
0.6550
0.7500
2,356,968
-0.02(-2.60%)
Jun 21, 2021
0.8000
0.8100
0.7600
0.7700
1,230,908
-0.06(-7.23%)
Jun 18, 2021
0.8200
0.8400
0.8000
0.8300
528,410
-0.01(-1.19%)
Jun 17, 2021
0.8500
0.8700
0.8300
0.8400
865,854
-0.02(-2.33%)
Jun 16, 2021
0.8800
0.8800
0.8400
0.8600
522,102
-0.02(-2.27%)
Jun 15, 2021
0.9100
0.9100
0.8500
0.8800
632,542
-0.02(-2.22%)
Jun 14, 2021
0.8700
0.9400
0.8700
0.9000
1,844,530
+0.08(+9.76%)
Jun 11, 2021
0.8400
0.8400
0.7900
0.8200
936,898
-0.01(-1.20%)
Jun 10, 2021
0.8700
0.9000
0.8200
0.8300
1,100,322
-0.04(-4.60%)
Jun 09, 2021
0.8600
0.8900
0.8100
0.8700
1,967,510
+0.06(+7.41%)
Jun 08, 2021
0.8000
0.8100
0.7200
0.8100
3,930,124
-0.03(-3.57%)
Jun 07, 2021
0.8900
0.8900
0.8200
0.8400
1,151,052
-0.04(-4.55%)
Jun 04, 2021
0.8800
0.9000
0.8600
0.8800
727,785
-0.02(-2.22%)
Jun 03, 2021
0.9200
0.9300
0.8600
0.9000
2,027,025
-0.02(-2.17%)
Jun 02, 2021
0.9300
0.9400
0.8800
0.9200
1,181,799
+0.00(+0.00%)
Jun 01, 2021
0.9400
0.9500
0.9000
0.9200
826,449
-0.01(-1.08%)
May 31, 2021
0.9500
0.9700
0.9200
0.9300
882,965
+0.00(+0.00%)
May 28, 2021
1.030
1.040
0.9300
0.9300
3,268,495
-0.16(-14.68%)
May 27, 2021
1.150
1.160
1.060
1.090
2,236,698
-0.01(-0.91%)
May 26, 2021
0.9700
1.120
0.9500
1.100
3,722,284
+0.14(+14.58%)
May 25, 2021
0.9300
0.9600
0.9000
0.9600
1,851,892
+0.05(+5.49%)
May 21, 2021
0.9100
0.9100
0.9100
0
-0.06(-6.19%)
May 20, 2021
1.010
1.010
0.9200
0.9700
2,479,484
+0.05(+5.43%)
May 19, 2021
0.8000
0.9300
0.7800
0.9200
4,513,365
-0.01(-1.08%)
May 18, 2021
0.9400
1.000
0.9300
0.9300
2,315,440
+0.00(+0.00%)
May 17, 2021
0.9400
0.9700
0.9000
0.9300
3,035,608
-0.09(-8.82%)
May 14, 2021
1.000
1.040
0.9700
1.020
3,342,982
+0.13(+14.61%)
May 13, 2021
0.9000
0.9700
0.8400
0.8900
3,880,388
-0.10(-10.10%)
May 12, 2021
1.020
1.110
0.9700
0.9900
4,394,591
-0.03(-2.94%)
May 11, 2021
0.8200
1.040
0.7900
1.020
6,876,252
+0.15(+17.24%)
May 10, 2021
1.010
1.050
0.8700
0.8700
3,971,491
-0.16(-15.53%)
May 07, 2021
1.020
1.055
0.9800
1.030
2,835,677
+0.00(+0.00%)
May 06, 2021
1.090
1.090
0.9750
1.030
2,587,108
-0.05(-4.63%)
May 05, 2021
1.120
1.140
1.060
1.080
2,437,420
-0.02(-1.82%)
May 04, 2021
1.090
1.110
1.020
1.100
3,529,730
-0.05(-4.35%)
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.