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
Zentek Ltd
(OP:
ZENYF
)
N/A
UNCHANGED
Last Price
Updated: 3:55 PM EDT, Mar 21, 2022
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 (%)
May 28, 2021
1.948
2.100
1.948
2.050
20,407
+0.09(+4.80%)
May 27, 2021
1.790
2.020
1.790
1.956
53,561
+0.16(+8.71%)
May 26, 2021
1.770
1.808
1.716
1.800
27,327
+0.06(+3.42%)
May 25, 2021
1.708
1.756
1.708
1.740
7,744
+0.13(+8.07%)
May 24, 2021
1.770
1.805
1.500
1.610
9,035
-0.10(-6.07%)
May 21, 2021
1.772
1.800
1.700
1.714
9,288
+0.01(+0.79%)
May 20, 2021
1.601
1.708
1.601
1.701
30,867
+0.08(+4.65%)
May 19, 2021
1.650
1.655
1.610
1.625
10,651
-0.03(-1.77%)
May 18, 2021
1.700
1.702
1.545
1.654
43,038
+0.00(+0.22%)
May 17, 2021
1.695
1.695
1.620
1.651
4,320
-0.00(-0.04%)
May 14, 2021
1.671
1.671
1.630
1.651
28,699
+0.04(+2.31%)
May 13, 2021
1.646
1.689
1.589
1.614
16,258
-0.02(-1.13%)
May 12, 2021
1.649
1.656
1.620
1.632
17,657
-0.02(-1.07%)
May 11, 2021
1.650
1.660
1.570
1.650
41,294
+0.03(+1.85%)
May 10, 2021
1.650
1.710
1.590
1.620
44,958
-0.08(-4.57%)
May 07, 2021
1.649
1.705
1.630
1.698
18,034
+0.04(+2.32%)
May 06, 2021
1.740
1.740
1.613
1.659
15,976
-0.07(-3.89%)
May 05, 2021
1.750
1.755
1.685
1.726
13,335
-0.02(-1.33%)
May 04, 2021
1.828
1.828
1.720
1.749
15,444
-0.05(-2.81%)
May 03, 2021
1.864
1.873
1.734
1.800
41,068
-0.04(-2.18%)
Apr 30, 2021
1.882
1.906
1.820
1.840
10,600
-0.03(-1.53%)
Apr 29, 2021
1.850
1.970
1.790
1.869
241,875
-0.10(-4.92%)
Apr 28, 2021
1.725
2.230
1.721
1.965
283,087
+0.25(+14.26%)
Apr 27, 2021
1.780
1.850
1.645
1.720
10,672
-0.06(-3.37%)
Apr 26, 2021
1.760
1.830
1.750
1.780
78,425
+0.07(+4.13%)
Apr 23, 2021
1.540
1.808
1.540
1.709
89,000
+0.13(+7.93%)
Apr 22, 2021
1.650
1.680
1.584
1.584
15,729
-0.02(-1.01%)
Apr 21, 2021
1.480
1.628
1.460
1.600
13,046
+0.14(+9.59%)
Apr 20, 2021
1.520
1.540
1.460
1.460
38,114
-0.07(-4.85%)
Apr 19, 2021
1.550
1.620
1.515
1.534
13,514
+0.02(+1.57%)
Apr 16, 2021
1.410
1.657
1.388
1.511
48,000
+0.03(+2.36%)
Apr 15, 2021
1.650
1.650
1.476
1.476
32,612
-0.11(-7.18%)
Apr 14, 2021
1.880
1.880
1.550
1.590
52,817
-0.17(-9.66%)
Apr 13, 2021
1.509
1.760
1.440
1.760
111,309
+0.34(+23.94%)
Apr 12, 2021
1.720
1.720
1.362
1.420
132,324
-0.26(-15.66%)
Apr 09, 2021
1.870
1.870
1.676
1.684
41,900
-0.15(-8.00%)
Apr 08, 2021
1.850
1.909
1.814
1.830
38,187
-0.06(-3.17%)
Apr 07, 2021
1.975
1.975
1.820
1.890
24,142
-0.07(-3.40%)
Apr 06, 2021
1.800
1.956
1.692
1.956
45,770
+0.16(+8.69%)
Apr 05, 2021
1.610
1.880
1.500
1.800
398,241
-0.37(-17.13%)
Apr 01, 2021
2.065
2.300
2.065
2.172
40,500
+0.09(+4.43%)
Mar 31, 2021
2.019
2.110
1.971
2.080
26,764
+0.18(+9.47%)
Mar 30, 2021
1.800
1.970
1.800
1.900
65,025
+0.03(+1.38%)
Mar 29, 2021
2.012
2.070
1.850
1.874
76,563
-0.17(-8.11%)
Mar 26, 2021
1.880
2.100
1.880
2.040
50,600
+0.12(+6.25%)
Mar 25, 2021
2.019
2.090
1.790
1.920
209,298
-0.20(-9.45%)
Mar 24, 2021
2.180
2.229
2.050
2.120
114,219
-0.08(-3.64%)
Mar 23, 2021
2.310
2.310
2.200
2.200
66,438
-0.10(-4.35%)
Mar 22, 2021
2.340
2.460
2.253
2.300
33,107
-0.14(-5.74%)
Mar 19, 2021
2.400
2.490
2.400
2.440
51,300
-0.03(-1.05%)
Mar 18, 2021
2.623
2.680
2.440
2.466
97,462
-0.16(-6.21%)
Mar 17, 2021
2.600
2.776
2.500
2.629
78,919
+0.14(+5.59%)
Mar 16, 2021
2.330
2.500
2.250
2.490
52,284
+0.18(+7.75%)
Mar 15, 2021
2.345
2.348
2.259
2.311
18,784
+0.05(+2.43%)
Mar 12, 2021
2.268
2.270
2.200
2.256
32,300
-0.01(-0.62%)
Mar 11, 2021
2.350
2.350
2.239
2.270
17,698
-0.06(-2.54%)
Mar 10, 2021
2.352
2.352
2.270
2.329
21,737
+0.00(+0.05%)
Mar 09, 2021
2.311
2.389
2.233
2.328
38,180
+0.10(+4.30%)
Mar 08, 2021
2.370
2.410
2.224
2.232
28,385
-0.12(-5.26%)
Mar 05, 2021
2.440
2.450
2.180
2.356
108,600
-0.04(-1.83%)
Mar 04, 2021
2.560
2.680
2.360
2.400
84,131
-0.17(-6.61%)
Mar 03, 2021
2.726
2.750
2.440
2.570
159,170
+0.18(+7.53%)
Mar 02, 2021
2.400
2.440
2.287
2.390
41,288
+0.03(+1.27%)
Mar 01, 2021
2.370
2.380
2.270
2.360
38,809
+0.15(+6.79%)
Feb 26, 2021
2.300
2.310
2.175
2.210
59,700
-0.05(-2.21%)
Feb 25, 2021
2.450
2.490
2.253
2.260
64,509
-0.13(-5.44%)
Feb 24, 2021
2.300
2.410
2.260
2.390
61,423
+0.11(+4.74%)
Feb 23, 2021
2.510
2.640
2.182
2.282
112,248
-0.18(-7.25%)
Feb 22, 2021
2.526
2.534
2.450
2.460
32,864
+0.04(+1.66%)
Feb 19, 2021
2.585
2.585
2.414
2.420
68,300
-0.04(-1.63%)
Feb 18, 2021
2.500
2.630
2.400
2.460
123,334
-0.12(-4.65%)
Feb 17, 2021
2.700
2.700
2.510
2.580
113,500
-0.07(-2.64%)
Feb 16, 2021
2.605
2.730
2.500
2.650
109,555
+0.02(+0.76%)
Feb 12, 2021
2.747
2.750
2.544
2.630
82,000
-0.07(-2.59%)
Feb 11, 2021
2.650
2.720
2.545
2.700
116,082
+0.03(+1.13%)
Feb 10, 2021
2.630
2.730
2.626
2.670
78,495
+0.04(+1.52%)
Feb 09, 2021
2.770
2.770
2.630
2.630
65,949
+0.00(+0.00%)
Feb 08, 2021
2.399
2.630
2.380
2.630
163,145
+0.24(+10.06%)
Feb 05, 2021
2.419
2.420
2.330
2.389
114,500
+0.04(+1.68%)
Feb 04, 2021
2.370
2.410
2.330
2.350
117,887
+0.02(+0.86%)
Feb 03, 2021
2.414
2.434
2.295
2.330
97,353
-0.06(-2.55%)
Feb 02, 2021
2.510
2.510
2.300
2.391
72,219
+0.09(+3.86%)
Feb 01, 2021
2.345
2.360
2.250
2.302
120,501
-0.03(-1.37%)
Jan 29, 2021
2.265
2.466
2.145
2.334
90,800
+0.03(+1.47%)
Jan 28, 2021
2.390
2.390
1.810
2.300
408,474
-0.03(-1.29%)
Jan 27, 2021
2.580
2.650
2.046
2.330
249,725
-0.31(-11.91%)
Jan 26, 2021
2.870
2.870
2.590
2.645
187,087
-0.13(-4.86%)
Jan 25, 2021
2.843
2.890
2.760
2.780
59,452
-0.09(-3.13%)
Jan 22, 2021
2.870
2.920
2.800
2.870
116,000
+0.01(+0.35%)
Jan 21, 2021
2.920
2.920
2.800
2.860
81,511
-0.01(-0.35%)
Jan 20, 2021
2.870
2.920
2.789
2.870
40,414
+0.02(+0.70%)
Jan 19, 2021
2.910
2.910
2.750
2.850
95,066
+0.04(+1.32%)
Jan 15, 2021
2.890
2.890
2.750
2.813
57,900
-0.05(-1.64%)
Jan 14, 2021
2.960
2.960
2.730
2.860
62,644
+0.01(+0.35%)
Jan 13, 2021
2.710
2.890
2.710
2.850
90,139
+0.10(+3.64%)
Jan 12, 2021
2.790
2.890
2.720
2.750
125,026
-0.07(-2.48%)
Jan 11, 2021
2.860
2.960
2.740
2.820
144,447
-0.14(-4.73%)
Jan 08, 2021
2.970
2.970
2.768
2.960
105,700
+0.13(+4.59%)
Jan 07, 2021
2.750
2.850
2.726
2.830
137,011
+0.08(+3.05%)
Jan 06, 2021
2.816
2.900
2.690
2.746
79,711
-0.01(-0.53%)
Jan 05, 2021
2.631
2.820
2.500
2.761
175,677
+0.03(+1.13%)
Jan 04, 2021
2.920
2.950
2.660
2.730
194,984
-0.10(-3.53%)
Dec 31, 2020
2.830
2.830
2.830
371,016
+0.17(+6.45%)
Dec 30, 2020
2.850
2.940
2.450
2.659
371,016
-0.22(-7.77%)
Dec 29, 2020
2.495
2.900
2.350
2.882
467,970
+0.63(+28.11%)
Dec 28, 2020
2.240
2.700
2.175
2.250
217,717
+0.26(+13.07%)
Dec 24, 2020
1.700
1.990
1.540
1.990
229,700
+0.34(+20.61%)
Dec 23, 2020
1.740
1.740
1.550
1.650
344,150
+0.12(+7.60%)
Dec 22, 2020
1.320
1.550
1.320
1.534
86,828
+0.23(+17.96%)
Dec 21, 2020
1.320
1.330
1.290
1.300
27,733
-0.01(-0.76%)
Dec 18, 2020
1.410
1.410
1.280
1.310
131,100
-0.09(-6.35%)
Dec 17, 2020
1.385
1.410
1.367
1.399
70,135
+0.03(+2.10%)
Dec 16, 2020
1.320
1.400
1.270
1.370
51,861
+0.06(+4.58%)
Dec 15, 2020
1.320
1.320
1.274
1.310
44,423
+0.02(+1.55%)
Dec 14, 2020
1.210
1.290
1.210
1.290
69,309
+0.08(+6.95%)
Dec 11, 2020
1.284
1.284
1.151
1.206
56,300
-0.03(-2.73%)
Dec 10, 2020
1.250
1.280
1.240
1.240
30,602
-0.01(-0.80%)
Dec 09, 2020
1.306
1.310
1.250
1.250
16,552
-0.04(-3.10%)
Dec 08, 2020
1.320
1.320
1.260
1.290
24,391
+0.02(+1.57%)
Dec 07, 2020
1.270
1.320
1.260
1.270
25,397
-0.02(-1.55%)
Dec 04, 2020
1.211
1.319
1.193
1.290
31,300
+0.09(+7.51%)
Dec 03, 2020
1.230
1.240
1.080
1.200
116,555
-0.05(-4.01%)
Dec 02, 2020
1.225
1.320
1.200
1.250
176,320
-0.06(-4.83%)
Dec 01, 2020
1.351
1.360
1.295
1.313
52,520
-0.03(-2.06%)
Nov 30, 2020
1.457
1.457
1.250
1.341
143,222
-0.04(-2.82%)
Nov 27, 2020
1.400
1.460
1.324
1.380
39,200
-0.02(-1.43%)
Nov 25, 2020
1.455
1.455
1.380
1.400
84,100
+0.04(+2.84%)
Nov 24, 2020
1.415
1.490
1.298
1.361
155,903
-0.04(-2.76%)
Nov 23, 2020
1.317
1.400
1.300
1.400
74,213
+0.11(+8.53%)
Nov 20, 2020
1.248
1.300
1.210
1.290
41,100
+0.04(+3.36%)
Nov 19, 2020
1.355
1.355
1.240
1.248
57,631
+0.01(+0.69%)
Nov 18, 2020
1.220
1.355
1.220
1.240
44,953
-0.00(-0.03%)
Nov 17, 2020
1.250
1.290
1.216
1.240
29,871
+0.00(+0.15%)
Nov 16, 2020
1.250
1.297
1.238
1.238
84,526
-0.02(-1.70%)
Nov 13, 2020
1.294
1.305
1.160
1.260
146,300
-0.04(-3.11%)
Nov 12, 2020
1.288
1.300
1.240
1.300
102,827
+0.04(+2.88%)
Nov 11, 2020
1.295
1.340
1.216
1.264
165,122
-0.02(-1.28%)
Nov 10, 2020
1.270
1.400
1.217
1.280
149,573
+0.04(+3.23%)
Nov 09, 2020
1.625
1.703
1.178
1.240
225,253
-0.24(-16.22%)
Nov 06, 2020
1.095
1.498
1.087
1.480
201,100
+0.37(+33.33%)
Nov 05, 2020
0.9681
1.120
0.9570
1.110
88,935
+0.17(+17.96%)
Nov 04, 2020
0.8581
0.9470
0.8581
0.9410
42,698
+0.09(+10.07%)
Nov 03, 2020
0.8300
0.8930
0.8180
0.8549
71,885
+0.05(+5.69%)
Nov 02, 2020
0.8342
0.8400
0.7880
0.8089
39,495
-0.03(-3.59%)
Oct 30, 2020
0.8125
0.8534
0.7883
0.8390
42,500
+0.04(+4.48%)
Oct 29, 2020
0.7895
0.8041
0.7740
0.8030
21,805
+0.00(+0.50%)
Oct 28, 2020
0.8101
0.8330
0.7584
0.7990
66,786
-0.01(-1.36%)
Oct 27, 2020
0.7100
0.8361
0.6678
0.8100
101,462
+0.10(+13.72%)
Oct 26, 2020
0.8280
0.8280
0.7123
0.7123
25,061
-0.09(-11.25%)
Oct 23, 2020
0.9050
0.9050
0.7830
0.8026
33,200
-0.03(-3.68%)
Oct 22, 2020
0.9232
0.9800
0.7970
0.8333
120,266
-0.08(-8.74%)
Oct 21, 2020
0.8228
0.9900
0.8228
0.9131
168,929
+0.13(+17.06%)
Oct 20, 2020
0.6490
0.8305
0.6300
0.7800
66,122
+0.15(+23.14%)
Oct 19, 2020
0.6400
0.6453
0.5955
0.6334
27,647
+0.03(+4.44%)
Oct 16, 2020
0.6337
0.6337
0.5941
0.6065
23,300
-0.01(-1.06%)
Oct 15, 2020
0.6101
0.6300
0.5965
0.6130
19,189
-0.00(-0.54%)
Oct 14, 2020
0.6400
0.6417
0.5888
0.6163
62,379
-0.02(-3.64%)
Oct 13, 2020
0.6800
0.6800
0.6168
0.6396
50,133
-0.06(-8.62%)
Oct 12, 2020
0.6820
0.8360
0.5926
0.6999
42,601
+0.11(+19.09%)
Oct 09, 2020
0.5500
0.5960
0.5500
0.5877
18,400
+0.05(+8.83%)
Oct 08, 2020
0.5421
0.5500
0.5300
0.5400
53,436
+0.00(+0.00%)
Oct 07, 2020
0.5600
0.5600
0.5260
0.5400
60,591
-0.00(-0.28%)
Oct 06, 2020
0.5954
0.6006
0.5415
0.5415
27,591
-0.05(-8.70%)
Oct 05, 2020
0.5990
0.5990
0.5410
0.5931
40,900
+0.04(+7.84%)
Oct 02, 2020
0.5063
0.5654
0.5063
0.5500
30,700
+0.01(+2.50%)
Oct 01, 2020
0.6245
0.6245
0.4967
0.5366
66,671
-0.06(-9.59%)
Sep 30, 2020
0.6095
0.6250
0.5850
0.5935
105,555
-0.00(-0.67%)
Sep 29, 2020
0.5082
0.5989
0.5082
0.5975
624,390
+0.09(+17.48%)
Sep 28, 2020
0.4859
0.5177
0.4711
0.5086
68,552
+0.04(+9.24%)
Sep 25, 2020
0.4534
0.4720
0.4474
0.4656
27,600
-0.02(-3.36%)
Sep 24, 2020
0.4771
0.4950
0.4500
0.4818
35,605
-0.02(-3.45%)
Sep 23, 2020
0.5513
0.5513
0.4568
0.4990
95,505
-0.02(-4.15%)
Sep 22, 2020
0.5107
0.5578
0.4929
0.5206
178,403
+0.17(+49.21%)
Sep 21, 2020
0.3310
0.3489
0.3310
0.3489
29,500
+0.02(+6.99%)
Sep 18, 2020
0.3336
0.3336
0.3261
0.3261
5,200
+0.01(+2.39%)
Sep 17, 2020
0.3216
0.3297
0.3185
0.3185
4,705
-0.00(-0.06%)
Sep 16, 2020
0.3263
0.3301
0.3187
0.3187
2,150
+0.00(+0.44%)
Sep 15, 2020
0.3233
0.3233
0.3170
0.3173
2,368
-0.01(-3.88%)
Sep 14, 2020
0.3323
0.3362
0.3301
0.3301
6,200
+0.01(+3.19%)
Sep 11, 2020
0.3300
0.3300
0.3188
0.3199
14,500
-0.01(-1.78%)
Sep 10, 2020
0.3372
0.3372
0.3250
0.3257
15,157
+0.01(+3.07%)
Sep 09, 2020
0.3350
0.3350
0.3160
0.3160
2,610
-0.00(-1.53%)
Sep 08, 2020
0.3242
0.3396
0.3209
0.3209
3,625
-0.00(-0.74%)
Sep 04, 2020
0.3349
0.3349
0.3233
0.3233
6,600
-0.01(-2.39%)
Sep 03, 2020
0.3205
0.3458
0.3205
0.3312
9,240
+0.02(+6.39%)
Sep 02, 2020
0.3430
0.3500
0.3005
0.3113
13,878
-0.02(-5.32%)
Sep 01, 2020
0.3400
0.3518
0.2987
0.3288
74,848
-0.02(-5.73%)
Aug 31, 2020
0.3663
0.3733
0.3376
0.3488
13,372
-0.01(-3.91%)
Aug 28, 2020
0.3555
0.3630
0.3399
0.3630
5,700
+0.02(+6.76%)
Aug 27, 2020
0.3600
0.3600
0.3384
0.3400
27,330
-0.01(-3.60%)
Aug 26, 2020
0.3344
0.3700
0.3344
0.3527
17,980
-0.01(-3.37%)
Aug 25, 2020
0.3715
0.3715
0.3374
0.3650
16,383
+0.01(+1.67%)
Aug 24, 2020
0.3643
0.3720
0.3451
0.3590
16,175
-0.02(-5.38%)
Aug 21, 2020
0.4185
0.4260
0.3750
0.3794
16,000
+0.02(+5.21%)
Aug 20, 2020
0.3664
0.3785
0.3550
0.3606
6,650
-0.00(-0.11%)
Aug 19, 2020
0.3559
0.3701
0.3500
0.3610
4,240
+0.01(+3.91%)
Aug 18, 2020
0.3457
0.3490
0.3384
0.3474
17,350
+0.01(+4.20%)
Aug 17, 2020
0.3500
0.3500
0.3300
0.3334
36,710
-0.02(-6.06%)
Aug 14, 2020
0.3700
0.3700
0.3429
0.3549
11,600
-0.01(-2.26%)
Aug 13, 2020
0.3446
0.3672
0.3370
0.3631
27,812
+0.02(+6.95%)
Aug 12, 2020
0.3353
0.3630
0.3330
0.3395
57,854
-0.00(-1.22%)
Aug 11, 2020
0.3835
0.3911
0.3330
0.3437
29,439
-0.02(-6.32%)
Aug 10, 2020
0.4115
0.4115
0.3209
0.3669
17,000
-0.02(-4.70%)
Aug 07, 2020
0.3930
0.4054
0.3850
0.3850
14,900
-0.01(-2.04%)
Aug 06, 2020
0.3968
0.3968
0.3749
0.3930
44,500
+0.01(+3.42%)
Aug 05, 2020
0.4430
0.4430
0.3588
0.3800
24,523
-0.04(-10.27%)
Aug 04, 2020
0.4679
0.4750
0.4235
0.4235
16,612
-0.05(-10.82%)
Aug 03, 2020
0.4749
0.4750
0.4105
0.4749
13,881
+0.02(+5.53%)
Jul 31, 2020
0.4050
0.4697
0.4050
0.4500
17,100
+0.01(+1.33%)
Jul 30, 2020
0.4499
0.4591
0.4387
0.4441
37,863
+0.00(+0.93%)
Jul 29, 2020
0.4540
0.4603
0.4364
0.4400
30,646
-0.01(-2.48%)
Jul 28, 2020
0.4485
0.4700
0.4478
0.4512
19,151
-0.02(-4.00%)
Jul 27, 2020
0.4508
0.4706
0.4482
0.4700
12,594
+0.00(+0.13%)
Jul 24, 2020
0.4428
0.4712
0.4428
0.4694
17,000
+0.01(+2.04%)
Jul 23, 2020
0.4700
0.4828
0.4502
0.4600
13,476
+0.01(+1.70%)
Jul 22, 2020
0.4805
0.4805
0.4523
0.4523
7,847
-0.03(-5.77%)
Jul 21, 2020
0.5440
0.5440
0.4760
0.4800
12,471
-0.01(-2.44%)
Jul 20, 2020
0.4720
0.5099
0.4720
0.4920
9,018
-0.01(-1.78%)
Jul 17, 2020
0.4935
0.5170
0.4935
0.5009
4,900
-0.01(-2.55%)
Jul 16, 2020
0.5100
0.5146
0.4900
0.5140
14,729
-0.00(-0.19%)
Jul 15, 2020
0.5181
0.5182
0.5080
0.5150
19,159
+0.01(+2.75%)
Jul 14, 2020
0.4865
0.5139
0.4865
0.5012
4,363
+0.00(+0.95%)
Jul 13, 2020
0.4910
0.5064
0.4727
0.4965
20,842
+0.01(+2.63%)
Jul 10, 2020
0.4931
0.4948
0.4838
0.4838
6,400
-0.00(-0.76%)
Jul 09, 2020
0.5200
0.5220
0.4860
0.4875
12,457
-0.01(-2.64%)
Jul 08, 2020
0.5235
0.5235
0.5007
0.5007
11,911
-0.02(-4.08%)
Jul 07, 2020
0.5155
0.5220
0.4951
0.5220
75,495
+0.03(+5.45%)
Jul 06, 2020
0.4354
0.5391
0.4354
0.4950
17,860
+0.07(+15.30%)
Jul 02, 2020
0.4677
0.4693
0.4265
0.4293
13,000
-0.09(-18.07%)
Jul 01, 2020
0.5250
0.5250
0.4750
0.5240
3,120
+0.07(+15.75%)
Jun 30, 2020
0.4678
0.4678
0.4357
0.4527
6,814
+0.01(+2.89%)
Jun 29, 2020
0.4331
0.4730
0.4331
0.4400
11,233
+0.00(+1.01%)
Jun 26, 2020
0.4482
0.4770
0.4356
0.4356
6,800
-0.03(-5.63%)
Jun 25, 2020
0.4750
0.4800
0.4616
0.4616
11,238
-0.01(-2.20%)
Jun 24, 2020
0.4730
0.4890
0.4720
0.4720
33,764
-0.03(-5.98%)
Jun 23, 2020
0.5000
0.5020
0.4703
0.5020
14,605
+0.02(+5.04%)
Jun 22, 2020
0.5013
0.5129
0.4779
0.4779
71,042
-0.01(-1.65%)
Jun 19, 2020
0.4700
0.4859
0.4691
0.4859
4,700
+0.01(+1.23%)
Jun 18, 2020
0.4860
0.4902
0.4735
0.4800
25,911
+0.01(+2.94%)
Jun 17, 2020
0.4450
0.4769
0.4380
0.4663
14,250
+0.02(+4.34%)
Jun 16, 2020
0.4370
0.4693
0.4274
0.4469
45,068
+0.01(+2.17%)
Jun 15, 2020
0.4700
0.4700
0.4197
0.4374
75,175
-0.05(-10.28%)
Jun 12, 2020
0.5100
0.5300
0.4803
0.4875
56,600
+0.05(+11.76%)
Jun 11, 2020
0.4337
0.4669
0.4300
0.4362
50,115
-0.00(-0.41%)
Jun 10, 2020
0.4710
0.4710
0.4310
0.4380
44,230
-0.02(-4.60%)
Jun 09, 2020
0.5408
0.5408
0.4591
0.4591
54,430
-0.02(-3.85%)
Jun 08, 2020
0.4518
0.6151
0.4425
0.4775
51,305
+0.05(+12.35%)
Jun 05, 2020
0.4200
0.4368
0.4124
0.4250
23,400
-0.01(-1.48%)
Jun 04, 2020
0.4170
0.4314
0.4000
0.4314
36,775
+0.02(+3.93%)
Jun 03, 2020
0.4225
0.4225
0.4151
0.4151
2,620
+0.00(+0.31%)
Jun 02, 2020
0.4065
0.4176
0.4000
0.4138
3,883
+0.00(+0.34%)
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.