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
Tag Oil Ltd
(OP:
TAOIF
)
0.2837
UNCHANGED
Streaming Delayed Price
Updated: 10:47 AM EDT, May 31, 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 (%)
May 31, 2018
0.2971
0.3146
0.2965
0.3146
3,300
-0.00(-0.51%)
May 30, 2018
0.3048
0.3162
0.3048
0.3162
13,200
+0.01(+4.46%)
May 29, 2018
0.3070
0.3100
0.3027
0.3027
3,950
-0.02(-6.40%)
May 25, 2018
0.3234
0.3234
0.3234
0
-0.01(-2.78%)
May 24, 2018
0.3316
0.3327
0.3316
0.3327
5,069
-0.00(-0.67%)
May 23, 2018
0.3225
0.3349
0.3225
0.3349
23,500
+0.01(+3.24%)
May 22, 2018
0.3337
0.3500
0.3244
0.3244
16,109
-0.03(-7.18%)
May 21, 2018
0.2980
0.3495
0.2980
0.3495
28,467
+0.02(+5.14%)
May 18, 2018
0.3310
0.3324
0.3310
0.3324
10,032
+0.00(+0.54%)
May 17, 2018
0.3277
0.3306
0.3277
0.3306
12,740
-0.00(-1.02%)
May 16, 2018
0.3341
0.3343
0.3179
0.3340
32,720
+0.00(+0.57%)
May 15, 2018
0.3300
0.3321
0.3300
0.3321
1,500
-0.00(-1.34%)
May 14, 2018
0.3491
0.3493
0.3366
0.3366
11,210
+0.01(+2.78%)
May 11, 2018
0.3359
0.3359
0.3182
0.3275
38,100
-0.01(-2.24%)
May 10, 2018
0.3400
0.3400
0.3308
0.3350
18,129
+0.01(+1.61%)
May 09, 2018
0.3388
0.3388
0.3124
0.3297
34,245
-0.00(-0.09%)
May 08, 2018
0.3199
0.3356
0.3162
0.3300
29,794
-0.00(-1.20%)
May 07, 2018
0.3200
0.3378
0.3199
0.3340
62,767
+0.00(+1.46%)
May 04, 2018
0.3365
0.3365
0.3229
0.3292
1,400
+0.00(+1.35%)
May 03, 2018
0.3390
0.3403
0.3248
0.3248
9,520
-0.01(-3.04%)
May 02, 2018
0.3409
0.3409
0.3305
0.3350
50,652
+0.01(+3.36%)
May 01, 2018
0.3261
0.3359
0.3228
0.3241
3,704
-0.02(-7.13%)
Apr 30, 2018
0.3490
0.3490
0.3490
0.3490
232
-0.00(-0.21%)
Apr 27, 2018
0.3497
0.3497
0.3497
0.3497
253
+0.01(+1.76%)
Apr 26, 2018
0.3375
0.3515
0.3375
0.3437
88,500
+0.01(+4.47%)
Apr 25, 2018
0.3134
0.3290
0.3104
0.3290
60,200
-0.01(-2.37%)
Apr 23, 2018
0.3370
0.3370
0.3370
0
-0.00(-0.68%)
Apr 20, 2018
0.3491
0.3491
0.3377
0.3393
102,525
+0.00(+0.38%)
Apr 19, 2018
0.3192
0.3500
0.3192
0.3380
69,750
+0.02(+5.96%)
Apr 18, 2018
0.3074
0.3201
0.3012
0.3190
71,195
+0.02(+6.33%)
Apr 17, 2018
0.3133
0.3133
0.3000
0.3000
6,700
-0.00(-0.66%)
Apr 16, 2018
0.2940
0.3121
0.2940
0.3020
131,615
-0.01(-2.27%)
Apr 13, 2018
0.3103
0.3207
0.3090
0.3090
13,230
-0.01(-1.90%)
Apr 12, 2018
0.3091
0.3200
0.3091
0.3150
59,743
-0.01(-1.56%)
Apr 11, 2018
0.3230
0.3230
0.3121
0.3200
177,200
+0.01(+2.56%)
Apr 10, 2018
0.2930
0.3130
0.2930
0.3120
176,300
+0.01(+4.70%)
Apr 09, 2018
0.2815
0.3051
0.2815
0.2980
76,200
+0.01(+1.71%)
Apr 06, 2018
0.2966
0.3000
0.2879
0.2930
94,770
+0.00(+0.83%)
Apr 05, 2018
0.2485
0.2930
0.2485
0.2906
137,204
+0.02(+8.03%)
Apr 04, 2018
0.2800
0.2910
0.2690
0.2690
123,200
-0.00(-1.50%)
Apr 03, 2018
0.2660
0.3030
0.2660
0.2731
471,871
+0.01(+2.86%)
Apr 02, 2018
0.2559
0.2655
0.2511
0.2655
7,410
-0.00(-0.19%)
Mar 29, 2018
0.2660
0.2660
0.2660
0
+0.00(+0.34%)
Mar 28, 2018
0.2620
0.2651
0.2535
0.2651
126,600
+0.01(+1.96%)
Mar 27, 2018
0.2656
0.2681
0.2550
0.2600
21,862
-0.01(-2.44%)
Mar 26, 2018
0.2797
0.3284
0.2619
0.2665
234,195
+0.00(+0.11%)
Mar 23, 2018
0.2550
0.2696
0.2550
0.2662
20,000
+0.00(+0.56%)
Mar 22, 2018
0.2582
0.2736
0.2582
0.2647
4,400
-0.01(-2.51%)
Mar 21, 2018
0.2670
0.2716
0.2670
0.2716
231,500
+0.01(+3.25%)
Mar 20, 2018
0.2630
0.2630
0.2630
0.2630
100
-0.00(-0.38%)
Mar 19, 2018
0.2650
0.2692
0.2640
0.2640
40,500
-0.01(-2.22%)
Mar 16, 2018
0.2549
0.2700
0.2549
0.2700
170,181
+0.01(+2.27%)
Mar 15, 2018
0.2735
0.2735
0.2640
0.2640
18,500
-0.00(-1.49%)
Mar 14, 2018
0.2520
0.2720
0.2520
0.2680
315,000
+0.00(+0.00%)
Mar 13, 2018
0.2667
0.2700
0.2625
0.2680
126,034
-0.00(-0.74%)
Mar 12, 2018
0.2594
0.2700
0.2553
0.2700
129,700
+0.00(+1.31%)
Mar 09, 2018
0.2608
0.2690
0.2531
0.2665
22,390
-0.00(-1.30%)
Mar 08, 2018
0.2634
0.2750
0.2579
0.2700
23,719
-0.01(-3.57%)
Mar 07, 2018
0.2857
0.2857
0.2800
0.2800
40,625
-0.01(-3.08%)
Mar 06, 2018
0.2865
0.2889
0.2711
0.2889
40,362
-0.00(-0.38%)
Mar 05, 2018
0.2776
0.2976
0.2776
0.2900
260,090
+0.00(+0.69%)
Mar 02, 2018
0.2810
0.2880
0.2755
0.2880
52,983
+0.01(+1.84%)
Mar 01, 2018
0.2801
0.2864
0.2797
0.2828
6,600
+0.00(+1.00%)
Feb 28, 2018
0.2830
0.2907
0.2747
0.2800
95,300
+0.00(+1.08%)
Feb 27, 2018
0.3000
0.3050
0.2770
0.2770
117,050
-0.02(-7.67%)
Feb 26, 2018
0.3400
0.3415
0.3000
0.3000
175,500
-0.08(-21.34%)
Feb 23, 2018
0.3900
0.3900
0.3800
0.3814
800
-0.01(-2.18%)
Feb 22, 2018
0.3800
0.3899
0.3794
0.3899
7,235
+0.04(+9.99%)
Feb 21, 2018
0.3381
0.3811
0.3381
0.3545
63,927
+0.02(+6.04%)
Feb 20, 2018
0.3610
0.3610
0.3330
0.3343
7,700
-0.02(-6.36%)
Feb 16, 2018
0.3570
0.3570
0.3570
0
+0.01(+3.03%)
Feb 15, 2018
0.3465
0.3465
0.3401
0.3465
2,300
-0.00(-1.00%)
Feb 14, 2018
0.3546
0.3606
0.3500
0.3500
37,168
+0.00(+1.30%)
Feb 13, 2018
0.3412
0.3479
0.3301
0.3455
6,604
-0.01(-2.15%)
Feb 12, 2018
0.2696
0.3531
0.2696
0.3531
72,110
+0.09(+33.55%)
Feb 09, 2018
0.2606
0.2644
0.2597
0.2644
127,880
+0.00(+0.53%)
Feb 08, 2018
0.2716
0.2789
0.2630
0.2630
7,000
-0.00(-0.75%)
Feb 07, 2018
0.2791
0.2804
0.2728
0.2650
59,850
-0.02(-6.65%)
Feb 06, 2018
0.2838
0.2876
0.2660
0.2839
13,470
+0.00(+0.91%)
Feb 05, 2018
0.2902
0.2719
0.2813
161,479
-0.01(-4.77%)
Feb 02, 2018
0.3099
0.3099
0.2953
0.2954
15,500
-0.01(-4.71%)
Feb 01, 2018
0.3190
0.3227
0.3100
0.3100
25,000
-0.00(-0.35%)
Jan 31, 2018
0.3282
0.3282
0.3089
0.3111
4,240
-0.03(-7.96%)
Jan 30, 2018
0.3336
0.3384
0.3300
0.3380
52,412
-0.00(-0.59%)
Jan 29, 2018
0.3500
0.3500
0.3387
0.3400
32,740
-0.04(-10.90%)
Jan 26, 2018
0.3730
0.3816
0.3730
0.3816
10,804
+0.02(+5.74%)
Jan 25, 2018
0.3778
0.3778
0.3609
0.3609
2,551
-0.01(-3.89%)
Jan 24, 2018
0.3800
0.3800
0.3691
0.3755
17,850
+0.00(+0.70%)
Jan 23, 2018
0.3712
0.3729
0.3712
0.3729
5,500
+0.00(+0.46%)
Jan 22, 2018
0.3691
0.3713
0.3691
0.3712
6,765
+0.00(+1.03%)
Jan 18, 2018
0.3674
0.3674
0.3674
50
+0.02(+5.60%)
Jan 17, 2018
0.3341
0.3500
0.3341
0.3479
69,523
+0.01(+3.06%)
Jan 16, 2018
0.3399
0.3399
0.3376
0.3376
25,524
-0.00(-0.18%)
Jan 12, 2018
0.3382
0.3382
0.3382
0
+0.01(+3.39%)
Jan 11, 2018
0.3295
0.3295
0.3271
0.3271
6,500
-0.01(-3.79%)
Jan 10, 2018
0.3281
0.3442
0.3281
0.3400
32,637
+0.01(+1.52%)
Jan 09, 2018
0.3200
0.3349
0.3200
0.3349
6,167
+0.01(+3.36%)
Jan 08, 2018
0.3159
0.3240
0.3039
0.3240
56,948
-0.01(-2.56%)
Jan 05, 2018
0.3372
0.3372
0.3325
0.3325
2,156
+0.00(+0.79%)
Jan 04, 2018
0.3151
0.3299
0.3151
0.3299
23,008
+0.01(+1.85%)
Jan 03, 2018
0.3539
0.3539
0.2991
0.3239
53,600
-0.01(-3.52%)
Jan 02, 2018
0.3267
0.3494
0.3267
0.3357
12,813
-0.00(-1.26%)
Dec 29, 2017
0.3400
0.3400
0.3400
0
+0.05(+18.22%)
Dec 28, 2017
0.2918
0.3124
0.2876
0.2876
79,070
-0.01(-4.26%)
Dec 27, 2017
0.3050
0.3104
0.2858
0.3004
63,851
-0.02(-6.13%)
Dec 26, 2017
0.3200
0.3200
0.2620
0.3200
13,109
+0.02(+7.31%)
Dec 22, 2017
0.2894
0.2986
0.2894
0.2982
4,545
+0.01(+5.07%)
Dec 21, 2017
0.2865
0.2913
0.2838
0.2838
6,807
+0.00(+1.36%)
Dec 20, 2017
0.2771
0.2802
0.2771
0.2800
21,210
+0.00(+0.29%)
Dec 19, 2017
0.2800
0.2800
0.2792
0.2792
4,300
-0.00(-0.04%)
Dec 18, 2017
0.2832
0.2832
0.2768
0.2793
5,950
-0.01(-2.21%)
Dec 15, 2017
0.2850
0.2913
0.2729
0.2856
31,317
-0.01(-3.42%)
Dec 14, 2017
0.2850
0.2957
0.2850
0.2957
9,400
+0.01(+4.23%)
Dec 13, 2017
0.3019
0.3019
0.2837
0.2837
31,075
-0.01(-4.16%)
Dec 12, 2017
0.2900
0.2960
0.2825
0.2960
37,123
+0.01(+2.07%)
Dec 11, 2017
0.3051
0.3137
0.2848
0.2900
66,897
-0.02(-5.97%)
Dec 08, 2017
0.3136
0.3150
0.3083
0.3084
36,850
-0.01(-3.87%)
Dec 07, 2017
0.3000
0.3215
0.3000
0.3208
13,335
+0.00(+1.44%)
Dec 06, 2017
0.3036
0.3162
0.3036
0.3162
17,600
+0.03(+9.35%)
Dec 05, 2017
0.2857
0.3019
0.2710
0.2892
25,008
-0.01(-2.72%)
Dec 04, 2017
0.2974
0.2800
0.2973
16,645
-0.00(-1.33%)
Dec 01, 2017
0.2882
0.3017
0.2805
0.3013
27,812
+0.00(+1.41%)
Nov 30, 2017
0.2800
0.2971
0.2779
0.2971
67,000
+0.00(+1.12%)
Nov 28, 2017
0.2938
0.2938
0.2938
2
+0.00(+0.27%)
Nov 27, 2017
0.3219
0.3219
0.2850
0.2930
39,450
-0.04(-11.05%)
Nov 24, 2017
0.3295
0.3295
0.3294
0.3294
18,200
+0.01(+1.64%)
Nov 22, 2017
0.3059
0.3241
0.3020
0.3241
30,077
+0.01(+2.63%)
Nov 21, 2017
0.3155
0.3158
0.3100
0.3158
15,000
-0.00(-1.28%)
Nov 20, 2017
0.3105
0.3199
0.3105
0.3199
11,212
+0.02(+8.44%)
Nov 17, 2017
0.2976
0.2976
0.2950
0.2950
17,500
+0.00(+0.99%)
Nov 16, 2017
0.2953
0.2953
0.2800
0.2921
8,000
-0.01(-2.31%)
Nov 15, 2017
0.2984
0.3069
0.2761
0.2990
25,550
-0.03(-7.72%)
Nov 14, 2017
0.3211
0.3300
0.3100
0.3240
56,632
+0.01(+1.57%)
Nov 13, 2017
0.3443
0.3443
0.3190
0.3190
7,247
-0.01(-3.33%)
Nov 10, 2017
0.3310
0.3409
0.3300
0.3300
10,500
-0.00(-0.87%)
Nov 09, 2017
0.3405
0.3454
0.3300
0.3329
1,502
+0.00(+0.85%)
Nov 08, 2017
0.3363
0.3399
0.3300
0.3301
35,320
+0.00(+0.00%)
Nov 07, 2017
0.3301
0.3350
0.3300
0.3301
48,400
-0.01(-3.76%)
Nov 06, 2017
0.3310
0.3498
0.3310
0.3430
4,795
-0.00(-1.27%)
Nov 03, 2017
0.3308
0.3512
0.3308
0.3474
12,900
+0.02(+4.70%)
Nov 02, 2017
0.3318
0.3318
0.3318
0.3318
1,900
+0.00(+0.24%)
Nov 01, 2017
0.3333
0.3498
0.3301
0.3310
9,700
-0.02(-5.67%)
Oct 31, 2017
0.3240
0.3509
0.3240
0.3509
54,800
+0.03(+7.97%)
Oct 30, 2017
0.3270
0.3510
0.3240
0.3250
17,900
-0.02(-5.50%)
Oct 27, 2017
0.3485
0.3500
0.3290
0.3439
63,840
+0.01(+3.90%)
Oct 26, 2017
0.3495
0.3500
0.3240
0.3310
16,700
-0.02(-4.47%)
Oct 25, 2017
0.3426
0.3500
0.3400
0.3465
12,100
-0.00(-1.00%)
Oct 24, 2017
0.3500
0.3530
0.3500
0.3500
30,040
-0.01(-2.37%)
Oct 23, 2017
0.3341
0.3585
0.3341
0.3585
23,020
-0.00(-0.42%)
Oct 20, 2017
0.3601
0.3601
0.3297
0.3600
22,987
+0.00(+0.14%)
Oct 19, 2017
0.3576
0.3630
0.3503
0.3595
11,900
+0.00(+0.33%)
Oct 18, 2017
0.3697
0.3697
0.3583
0.3583
3,008
+0.01(+2.37%)
Oct 17, 2017
0.3500
0.3500
0.3500
0.3500
5,100
-0.00(-0.16%)
Oct 16, 2017
0.3500
0.3700
0.3500
0.3505
40,177
-0.01(-3.32%)
Oct 13, 2017
0.3423
0.3627
0.3400
0.3626
43,096
+0.01(+3.60%)
Oct 12, 2017
0.3393
0.3552
0.3393
0.3500
25,400
+0.01(+2.94%)
Oct 11, 2017
0.3420
0.3420
0.3400
0.3400
1,900
+0.01(+4.49%)
Oct 10, 2017
0.3254
0.3254
0.3254
0.3254
1,021
-0.00(-1.39%)
Oct 09, 2017
0.3240
0.3300
0.3240
0.3300
1,822
-0.01(-2.14%)
Oct 06, 2017
0.3590
0.3590
0.3372
0.3372
7,899
-0.01(-3.93%)
Oct 05, 2017
0.3520
0.3520
0.3510
0.3510
2,444
+0.00(+1.24%)
Oct 04, 2017
0.3300
0.3489
0.3300
0.3467
9,626
+0.01(+3.83%)
Oct 03, 2017
0.3380
0.3542
0.3200
0.3339
19,700
+0.00(+0.54%)
Oct 02, 2017
0.3661
0.3661
0.3321
0.3321
27,213
-0.02(-6.95%)
Sep 29, 2017
0.3742
0.3742
0.3487
0.3569
16,129
-0.02(-4.62%)
Sep 28, 2017
0.3793
0.3793
0.3742
0.3742
13,600
-0.01(-1.45%)
Sep 27, 2017
0.3800
0.3800
0.3750
0.3797
9,580
-0.00(-0.81%)
Sep 26, 2017
0.3696
0.3828
0.3695
0.3828
9,340
+0.01(+3.29%)
Sep 25, 2017
0.3500
0.3706
0.3500
0.3706
22,230
+0.02(+5.55%)
Sep 22, 2017
0.3602
0.3649
0.3500
0.3511
56,109
-0.03(-7.48%)
Sep 21, 2017
0.3631
0.3800
0.3579
0.3795
140,350
-0.01(-3.04%)
Sep 20, 2017
0.3861
0.3914
0.3750
0.3914
19,258
-0.00(-0.53%)
Sep 19, 2017
0.4000
0.4100
0.3709
0.3935
41,350
-0.01(-1.50%)
Sep 18, 2017
0.4100
0.4100
0.3995
0.3995
15,500
-0.01(-3.01%)
Sep 15, 2017
0.4200
0.4200
0.4083
0.4119
19,085
-0.01(-1.59%)
Sep 14, 2017
0.4118
0.4186
0.4118
0.4186
700
-0.03(-6.55%)
Sep 11, 2017
0.4479
0.4479
0.4479
0
-0.01(-1.50%)
Sep 08, 2017
0.4340
0.4547
0.4140
0.4547
16,111
-0.01(-2.22%)
Sep 01, 2017
0.4650
0.4650
0.4650
60
+0.02(+4.54%)
Aug 31, 2017
0.4204
0.4448
0.4204
0.4448
4,067
+0.00(+1.09%)
Aug 30, 2017
0.4466
0.4466
0.4400
0.4400
767
+0.03(+7.29%)
Aug 29, 2017
0.4101
0.4101
0.4101
0.4101
3,000
-0.03(-7.28%)
Aug 28, 2017
0.4217
0.4423
0.4121
0.4423
1,927
+0.01(+1.70%)
Aug 25, 2017
0.4379
0.4379
0.4201
0.4349
6,700
-0.02(-3.36%)
Aug 24, 2017
0.4500
0.4500
0.4500
0.4500
16,500
-0.01(-1.16%)
Aug 23, 2017
0.4553
0.4553
0.4553
0.4553
150
+0.00(+1.07%)
Aug 22, 2017
0.4437
0.4505
0.4437
0.4505
1,144
+0.03(+7.26%)
Aug 21, 2017
0.4553
0.4553
0.4200
0.4200
2,700
+0.00(+0.21%)
Aug 18, 2017
0.4289
0.4355
0.4191
0.4191
2,460
-0.01(-2.53%)
Aug 17, 2017
0.4333
0.4373
0.4300
0.4300
59,082
+0.00(+0.00%)
Aug 16, 2017
0.4300
0.4300
0.4300
0.4300
7,072
-0.02(-4.44%)
Aug 14, 2017
0.4500
0.4500
0.4500
0
-0.00(-0.31%)
Aug 11, 2017
0.4332
0.4514
0.4301
0.4514
2,700
+0.01(+2.59%)
Aug 10, 2017
0.4500
0.4582
0.4375
0.4400
18,705
-0.02(-4.18%)
Aug 09, 2017
0.4432
0.4592
0.4308
0.4592
18,420
+0.00(+0.77%)
Aug 08, 2017
0.4547
0.4559
0.4547
0.4557
8,500
+0.01(+1.27%)
Aug 07, 2017
0.4500
0.4500
0.4500
0.4500
400
-0.02(-3.91%)
Aug 04, 2017
0.4500
0.4683
0.4476
0.4683
7,000
+0.01(+2.83%)
Aug 03, 2017
0.4642
0.4711
0.4412
0.4554
73,800
-0.03(-5.62%)
Aug 02, 2017
0.4746
0.4838
0.4745
0.4825
9,354
-0.00(-0.39%)
Aug 01, 2017
0.4860
0.4860
0.4750
0.4844
14,700
+0.00(+0.92%)
Jul 31, 2017
0.4939
0.4939
0.4800
0.4800
20,000
-0.03(-5.70%)
Jul 28, 2017
0.4961
0.5090
0.4961
0.5090
892
+0.00(+0.69%)
Jul 27, 2017
0.5055
0.5055
0.5055
0.5055
200
+0.00(+0.50%)
Jul 26, 2017
0.4670
0.5030
0.4670
0.5030
1,300
+0.02(+4.21%)
Jul 25, 2017
0.4872
0.4872
0.4800
0.4827
12,200
+0.01(+1.56%)
Jul 24, 2017
0.4691
0.4824
0.4686
0.4753
7,090
+0.00(+0.59%)
Jul 21, 2017
0.4739
0.4739
0.4650
0.4725
6,587
-0.03(-6.06%)
Jul 20, 2017
0.4831
0.5030
0.4742
0.5030
3,336
+0.01(+2.16%)
Jul 19, 2017
0.4871
0.4924
0.4800
0.4924
4,486
+0.01(+2.53%)
Jul 18, 2017
0.4710
0.4802
0.4710
0.4802
72,169
+0.01(+1.95%)
Jul 17, 2017
0.4766
0.4766
0.4500
0.4710
16,880
+0.00(+0.58%)
Jul 14, 2017
0.4539
0.4710
0.4539
0.4683
26,800
+0.01(+1.58%)
Jul 12, 2017
0.4610
0.4610
0.4610
0
+0.02(+5.11%)
Jul 11, 2017
0.4389
0.4567
0.4385
0.4386
9,166
-0.03(-5.88%)
Jul 10, 2017
0.4461
0.4700
0.4451
0.4660
10,400
-0.00(-0.40%)
Jul 07, 2017
0.4533
0.4679
0.4531
0.4679
3,460
-0.00(-0.85%)
Jul 06, 2017
0.4534
0.4719
0.4534
0.4719
1,200
+0.00(+0.62%)
Jul 05, 2017
0.4722
0.4722
0.4440
0.4690
15,200
-0.00(-0.64%)
Jul 03, 2017
0.4615
0.4720
0.4201
0.4720
15,330
+0.00(+0.00%)
Jun 30, 2017
0.4400
0.4720
0.4340
0.4720
38,622
+0.02(+4.09%)
Jun 29, 2017
0.4570
0.4535
0.4251
0.4535
2,800
-0.00(-0.29%)
Jun 28, 2017
0.4427
0.4548
0.4271
0.4548
33,200
-0.02(-3.64%)
Jun 27, 2017
0.4720
0.4720
0.4720
0.4720
200
+0.01(+2.08%)
Jun 26, 2017
0.4507
0.4624
0.4432
0.4624
12,800
+0.00(+0.11%)
Jun 23, 2017
0.4618
0.4619
0.4497
0.4619
5,700
+0.03(+6.36%)
Jun 22, 2017
0.4343
0.4343
0.4343
0.4343
8,254
+0.00(+0.30%)
Jun 21, 2017
0.4620
0.4680
0.4330
0.4330
16,874
-0.04(-7.95%)
Jun 20, 2017
0.4800
0.4800
0.4620
0.4704
3,480
-0.04(-7.76%)
Jun 19, 2017
0.5100
0.5100
0.5100
0.5100
300
-0.00(-0.02%)
Jun 16, 2017
0.5101
0.5101
0.5101
0.5101
8,000
+0.01(+2.02%)
Jun 15, 2017
0.4938
0.5000
0.4938
0.5000
2,240
-0.02(-4.49%)
Jun 14, 2017
0.5030
0.5260
0.5030
0.5235
17,593
+0.02(+4.28%)
Jun 13, 2017
0.4946
0.5130
0.4946
0.5020
26,415
-0.01(-1.61%)
Jun 12, 2017
0.4889
0.5102
0.4858
0.5102
7,700
+0.01(+1.71%)
Jun 09, 2017
0.4800
0.5016
0.4800
0.5016
21,150
+0.02(+3.49%)
Jun 08, 2017
0.4847
0.4847
0.4847
0.4847
1,000
-0.02(-4.17%)
Jun 07, 2017
0.4834
0.5058
0.4834
0.5058
1,224
+0.01(+1.16%)
Jun 06, 2017
0.4770
0.5055
0.4770
0.5000
6,200
-0.02(-3.47%)
Jun 05, 2017
0.5120
0.5200
0.4917
0.5180
11,650
+0.01(+1.57%)
Jun 02, 2017
0.4873
0.5100
0.4873
0.5100
6,700
-0.00(-0.51%)
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.