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
Cyios Corp
(OP:
CYIO
)
0.0118
+0.0004 (+3.51%)
Streaming Delayed Price
Updated: 3:57 PM EDT, Jun 14, 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 28, 2021
0.1840
0.1942
0.1604
0.1680
690,611
-0.02(-8.70%)
May 27, 2021
0.1740
0.1850
0.1502
0.1840
2,262,903
+0.00(+2.28%)
May 26, 2021
0.1702
0.1940
0.1702
0.1799
703,588
-0.01(-4.26%)
May 25, 2021
0.1785
0.2000
0.1711
0.1879
961,928
+0.01(+2.85%)
May 24, 2021
0.1895
0.2000
0.1785
0.1827
1,054,856
-0.01(-3.84%)
May 21, 2021
0.1950
0.2300
0.1765
0.1900
1,180,120
-0.00(-0.52%)
May 20, 2021
0.2193
0.2295
0.1849
0.1910
1,278,056
-0.02(-8.39%)
May 19, 2021
0.2210
0.2500
0.1950
0.2085
726,960
-0.04(-14.90%)
May 18, 2021
0.2267
0.2470
0.2011
0.2450
1,258,843
+0.00(+0.00%)
May 17, 2021
0.2504
0.2800
0.1910
0.2450
885,063
-0.00(-1.21%)
May 14, 2021
0.1888
0.2490
0.1750
0.2480
1,071,983
+0.06(+35.00%)
May 13, 2021
0.1901
0.1975
0.1781
0.1837
820,702
-0.02(-7.97%)
May 12, 2021
0.2298
0.2395
0.1900
0.1996
749,847
-0.02(-10.25%)
May 11, 2021
0.2210
0.2495
0.1701
0.2224
2,423,511
+0.00(+0.27%)
May 10, 2021
0.2800
0.2970
0.2161
0.2218
1,003,323
-0.05(-19.35%)
May 07, 2021
0.2815
0.3000
0.2420
0.2750
1,619,231
-0.02(-8.03%)
May 06, 2021
0.3150
0.3200
0.2706
0.2990
449,111
-0.02(-5.08%)
May 05, 2021
0.2800
0.3250
0.2600
0.3150
751,955
+0.03(+12.50%)
May 04, 2021
0.2801
0.3030
0.2600
0.2800
508,434
-0.02(-7.41%)
May 03, 2021
0.2951
0.3190
0.2763
0.3024
509,821
-0.02(-5.20%)
Apr 30, 2021
0.3175
0.3190
0.2610
0.3190
703,200
+0.01(+2.15%)
Apr 29, 2021
0.3040
0.3400
0.2801
0.3123
509,407
+0.01(+2.73%)
Apr 28, 2021
0.3099
0.3099
0.2838
0.3040
303,764
+0.01(+1.67%)
Apr 27, 2021
0.3450
0.3450
0.2750
0.2990
539,432
-0.02(-6.85%)
Apr 26, 2021
0.3400
0.3400
0.3011
0.3210
308,582
-0.01(-4.04%)
Apr 23, 2021
0.3230
0.3381
0.2975
0.3345
378,400
+0.02(+7.56%)
Apr 22, 2021
0.3000
0.3500
0.2860
0.3110
639,881
+0.02(+7.24%)
Apr 21, 2021
0.2650
0.2950
0.2500
0.2900
432,061
+0.03(+12.19%)
Apr 20, 2021
0.2800
0.2900
0.2511
0.2585
541,732
-0.03(-9.30%)
Apr 19, 2021
0.3100
0.3222
0.2660
0.2850
713,735
-0.01(-3.39%)
Apr 16, 2021
0.3100
0.3190
0.2675
0.2950
489,800
-0.01(-1.67%)
Apr 15, 2021
0.3565
0.3565
0.2510
0.3000
1,842,082
-0.05(-15.28%)
Apr 14, 2021
0.3990
0.3990
0.3050
0.3541
405,751
+0.01(+4.15%)
Apr 13, 2021
0.4213
0.4213
0.3300
0.3400
995,086
-0.06(-14.08%)
Apr 12, 2021
0.3485
0.4300
0.3400
0.3957
684,400
+0.05(+13.54%)
Apr 09, 2021
0.2990
0.3550
0.2778
0.3485
1,063,500
+0.06(+21.09%)
Apr 08, 2021
0.2450
0.2890
0.2325
0.2878
814,845
+0.05(+20.17%)
Apr 07, 2021
0.2380
0.2469
0.2114
0.2395
1,344,542
+0.01(+3.46%)
Apr 06, 2021
0.2250
0.2610
0.2150
0.2315
1,283,205
-0.01(-5.55%)
Apr 05, 2021
0.2501
0.2780
0.2100
0.2451
2,826,564
-0.03(-11.83%)
Apr 01, 2021
0.3180
0.3180
0.2450
0.2780
1,682,800
-0.02(-7.33%)
Mar 31, 2021
0.2900
0.3557
0.2188
0.3000
2,696,005
+0.02(+7.53%)
Mar 30, 2021
0.2946
0.3000
0.2180
0.2790
2,718,025
-0.02(-6.53%)
Mar 29, 2021
0.4099
0.4290
0.2525
0.2985
2,623,927
-0.10(-25.30%)
Mar 26, 2021
0.5292
0.5299
0.3473
0.3996
3,441,200
-0.09(-18.45%)
Mar 25, 2021
0.4690
0.6500
0.4350
0.4900
3,299,098
+0.05(+11.36%)
Mar 24, 2021
0.5800
0.5800
0.4303
0.4400
1,634,002
-0.14(-24.14%)
Mar 23, 2021
0.6000
0.6300
0.5143
0.5800
952,344
-0.02(-3.33%)
Mar 22, 2021
0.6500
0.6880
0.5500
0.6000
940,840
-0.02(-3.23%)
Mar 19, 2021
0.5699
0.6374
0.5295
0.6200
890,500
+0.06(+10.75%)
Mar 18, 2021
0.4496
0.6000
0.4141
0.5598
1,804,407
+0.11(+25.80%)
Mar 17, 2021
0.4797
0.4797
0.4200
0.4450
937,565
-0.03(-7.23%)
Mar 16, 2021
0.5300
0.5300
0.4400
0.4797
558,163
-0.00(-0.08%)
Mar 15, 2021
0.5500
0.5500
0.4206
0.4801
965,806
-0.06(-10.93%)
Mar 12, 2021
0.4940
0.5555
0.4510
0.5390
772,800
+0.05(+9.66%)
Mar 11, 2021
0.5200
0.5599
0.4240
0.4915
1,132,495
-0.05(-9.97%)
Mar 10, 2021
0.6400
0.6799
0.5000
0.5459
675,937
-0.09(-14.68%)
Mar 09, 2021
0.5990
0.6708
0.5400
0.6398
1,101,101
+0.07(+12.25%)
Mar 08, 2021
0.5616
0.5800
0.4700
0.5700
556,698
+0.05(+9.62%)
Mar 05, 2021
0.4270
0.5200
0.4000
0.5200
855,000
+0.13(+33.50%)
Mar 04, 2021
0.4215
0.4800
0.3700
0.3895
1,059,117
-0.03(-7.66%)
Mar 03, 2021
0.4800
0.4995
0.4100
0.4218
760,542
-0.06(-12.11%)
Mar 02, 2021
0.4800
0.5000
0.4402
0.4799
450,949
+0.01(+2.15%)
Mar 01, 2021
0.4500
0.4900
0.4203
0.4698
465,184
+0.02(+4.75%)
Feb 26, 2021
0.5499
0.5499
0.4065
0.4485
755,600
-0.04(-8.49%)
Feb 25, 2021
0.5001
0.5810
0.4700
0.4901
342,464
-0.04(-7.18%)
Feb 24, 2021
0.5790
0.5820
0.4200
0.5280
745,513
-0.04(-7.37%)
Feb 23, 2021
0.5500
0.5700
0.4500
0.5700
993,942
-0.01(-2.23%)
Feb 22, 2021
0.6100
0.6190
0.4800
0.5830
1,086,184
-0.02(-3.60%)
Feb 19, 2021
0.7000
0.7300
0.5700
0.6048
1,349,800
-0.10(-13.60%)
Feb 18, 2021
0.8400
0.8400
0.5601
0.7000
1,742,593
-0.13(-15.66%)
Feb 17, 2021
0.8280
0.8450
0.7200
0.8300
621,771
+0.00(+0.24%)
Feb 16, 2021
0.7200
0.8450
0.7025
0.8280
1,255,557
+0.13(+19.14%)
Feb 12, 2021
0.6100
0.7000
0.5100
0.6950
937,800
+0.13(+23.01%)
Feb 11, 2021
0.6300
0.7000
0.5100
0.5650
891,709
-0.07(-10.32%)
Feb 10, 2021
0.6211
0.7000
0.4001
0.6300
2,343,378
+0.03(+5.00%)
Feb 09, 2021
0.3500
0.6050
0.3400
0.6000
2,587,323
+0.25(+71.43%)
Feb 08, 2021
0.2995
0.3790
0.2748
0.3500
1,279,470
+0.08(+29.39%)
Feb 05, 2021
0.2450
0.3560
0.2331
0.2705
1,657,700
+0.03(+10.41%)
Feb 04, 2021
0.2350
0.2450
0.2020
0.2450
490,044
+0.01(+6.06%)
Feb 03, 2021
0.2090
0.2450
0.2010
0.2310
490,885
+0.01(+5.00%)
Feb 02, 2021
0.2375
0.2375
0.2010
0.2200
526,635
-0.02(-8.30%)
Feb 01, 2021
0.2000
0.2500
0.2000
0.2399
601,261
-0.01(-4.04%)
Jan 29, 2021
0.2590
0.2700
0.2299
0.2500
758,000
+0.01(+4.60%)
Jan 28, 2021
0.2790
0.2790
0.2100
0.2390
787,007
-0.01(-5.53%)
Jan 27, 2021
0.2455
0.2580
0.1610
0.2530
2,610,930
+0.00(+1.20%)
Jan 26, 2021
0.2755
0.3000
0.2100
0.2500
1,648,974
-0.03(-10.71%)
Jan 25, 2021
0.3330
0.3330
0.2220
0.2800
2,148,746
-0.03(-11.11%)
Jan 22, 2021
0.3833
0.3900
0.2610
0.3150
3,433,800
-0.01(-1.56%)
Jan 21, 2021
0.2000
0.4350
0.1910
0.3200
7,209,858
+0.14(+80.79%)
Jan 20, 2021
0.1545
0.1770
0.1330
0.1770
1,603,912
+0.03(+18.08%)
Jan 19, 2021
0.1490
0.1625
0.1280
0.1499
1,982,676
+0.01(+4.61%)
Jan 15, 2021
0.1351
0.1446
0.1200
0.1433
1,563,300
+0.00(+2.36%)
Jan 14, 2021
0.0945
0.1400
0.0923
0.1400
2,764,274
+0.05(+48.15%)
Jan 13, 2021
0.0808
0.0950
0.0808
0.0945
1,225,356
+0.01(+16.96%)
Jan 12, 2021
0.0650
0.0890
0.0625
0.0808
2,628,581
+0.02(+24.31%)
Jan 11, 2021
0.0687
0.0695
0.0580
0.0650
1,175,245
+0.00(+4.84%)
Jan 08, 2021
0.0550
0.0630
0.0550
0.0620
1,658,800
+0.00(+3.33%)
Jan 07, 2021
0.0678
0.0678
0.0550
0.0600
1,472,826
-0.01(-7.69%)
Jan 06, 2021
0.0725
0.0725
0.0563
0.0650
1,079,264
-0.00(-5.52%)
Jan 05, 2021
0.0689
0.0800
0.0541
0.0688
1,782,745
+0.00(+5.85%)
Jan 04, 2021
0.0750
0.0798
0.0510
0.0650
2,711,282
-0.01(-13.33%)
Dec 31, 2020
0.0750
0.0750
0.0750
3,032,336
+0.01(+21.36%)
Dec 30, 2020
0.0475
0.0618
0.0470
0.0618
3,032,336
+0.01(+31.49%)
Dec 29, 2020
0.0449
0.0497
0.0430
0.0470
1,910,939
+0.00(+8.05%)
Dec 28, 2020
0.0350
0.0450
0.0346
0.0435
4,148,061
+0.01(+31.82%)
Dec 24, 2020
0.0350
0.0372
0.0311
0.0330
1,009,100
+0.00(+0.00%)
Dec 23, 2020
0.0329
0.0345
0.0300
0.0330
1,445,976
+0.00(+0.30%)
Dec 22, 2020
0.0350
0.0350
0.0280
0.0329
1,749,948
-0.00(-2.95%)
Dec 21, 2020
0.0360
0.0362
0.0271
0.0339
1,968,806
-0.00(-4.78%)
Dec 18, 2020
0.0328
0.0386
0.0327
0.0356
3,681,900
+0.00(+7.88%)
Dec 17, 2020
0.0283
0.0345
0.0260
0.0330
5,266,922
+0.01(+26.92%)
Dec 16, 2020
0.0275
0.0283
0.0240
0.0260
1,816,418
-0.00(-3.35%)
Dec 15, 2020
0.0283
0.0283
0.0253
0.0269
848,545
-0.00(-5.61%)
Dec 14, 2020
0.0270
0.0290
0.0242
0.0285
986,947
+0.00(+2.52%)
Dec 11, 2020
0.0290
0.0290
0.0260
0.0278
1,065,800
-0.00(-3.47%)
Dec 10, 2020
0.0270
0.0290
0.0255
0.0288
1,405,573
+0.00(+6.67%)
Dec 09, 2020
0.0238
0.0300
0.0229
0.0270
4,719,017
+0.00(+12.50%)
Dec 08, 2020
0.0236
0.0240
0.0220
0.0240
1,370,424
+0.00(+1.69%)
Dec 07, 2020
0.0200
0.0237
0.0200
0.0236
939,022
-0.00(-0.42%)
Dec 04, 2020
0.0230
0.0240
0.0200
0.0237
2,128,300
+0.00(+3.49%)
Dec 03, 2020
0.0243
0.0245
0.0205
0.0229
997,057
+0.00(+0.00%)
Dec 02, 2020
0.0247
0.0247
0.0211
0.0229
729,312
+0.00(+1.78%)
Dec 01, 2020
0.0214
0.0257
0.0199
0.0225
2,818,584
+0.00(+5.14%)
Nov 30, 2020
0.0110
0.0251
0.0110
0.0214
5,216,411
-0.00(-14.40%)
Nov 27, 2020
0.0247
0.0258
0.0208
0.0250
398,400
+0.00(+7.30%)
Nov 25, 2020
0.0233
0.0247
0.0207
0.0233
1,752,300
+0.00(+1.30%)
Nov 24, 2020
0.0215
0.0245
0.0205
0.0230
1,119,335
+0.00(+5.99%)
Nov 23, 2020
0.0233
0.0247
0.0194
0.0217
4,750,943
-0.00(-6.87%)
Nov 20, 2020
0.0230
0.0236
0.0205
0.0233
2,470,600
+0.00(+1.30%)
Nov 19, 2020
0.0205
0.0234
0.0205
0.0230
726,355
+0.00(+12.20%)
Nov 18, 2020
0.0212
0.0212
0.0182
0.0205
1,324,125
+0.00(+2.50%)
Nov 17, 2020
0.0230
0.0230
0.0180
0.0200
3,363,767
-0.00(-9.91%)
Nov 16, 2020
0.0270
0.0270
0.0200
0.0222
2,477,327
-0.00(-14.29%)
Nov 13, 2020
0.0248
0.0280
0.0227
0.0259
2,419,400
+0.00(+10.21%)
Nov 12, 2020
0.0300
0.0346
0.0207
0.0235
15,870,175
-0.01(-21.40%)
Nov 11, 2020
0.0255
0.0300
0.0255
0.0299
1,229,348
+0.00(+6.79%)
Nov 10, 2020
0.0290
0.0290
0.0258
0.0280
776,525
+0.00(+2.19%)
Nov 09, 2020
0.0285
0.0300
0.0265
0.0274
517,566
-0.00(-0.72%)
Nov 06, 2020
0.0287
0.0287
0.0260
0.0276
1,024,400
+0.00(+3.76%)
Nov 05, 2020
0.0271
0.0319
0.0261
0.0266
1,460,375
-0.00(-3.27%)
Nov 04, 2020
0.0279
0.0305
0.0256
0.0275
1,289,912
-0.00(-8.33%)
Nov 03, 2020
0.0290
0.0300
0.0269
0.0300
2,286,652
+0.00(+7.53%)
Nov 02, 2020
0.0300
0.0300
0.0250
0.0279
1,459,088
-0.00(-0.36%)
Oct 30, 2020
0.0305
0.0321
0.0261
0.0280
5,490,900
+0.00(+0.36%)
Oct 29, 2020
0.0290
0.0295
0.0263
0.0279
1,222,451
-0.00(-0.36%)
Oct 28, 2020
0.0284
0.0303
0.0261
0.0280
2,987,469
-0.00(-1.41%)
Oct 27, 2020
0.0290
0.0321
0.0271
0.0284
6,009,639
-0.00(-3.73%)
Oct 26, 2020
0.0307
0.0315
0.0287
0.0295
3,468,284
-0.00(-5.45%)
Oct 23, 2020
0.0319
0.0319
0.0292
0.0312
2,431,400
+0.00(+1.30%)
Oct 22, 2020
0.0270
0.0319
0.0270
0.0308
2,572,836
+0.00(+6.57%)
Oct 21, 2020
0.0281
0.0292
0.0260
0.0289
1,672,517
+0.00(+5.47%)
Oct 20, 2020
0.0260
0.0280
0.0250
0.0274
1,981,413
+0.00(+9.60%)
Oct 19, 2020
0.0245
0.0265
0.0239
0.0250
1,013,138
-0.00(-1.19%)
Oct 16, 2020
0.0240
0.0260
0.0235
0.0253
1,226,900
-0.00(-2.32%)
Oct 15, 2020
0.0240
0.0275
0.0230
0.0259
946,939
+0.00(+3.60%)
Oct 14, 2020
0.0230
0.0265
0.0218
0.0250
3,084,165
+0.00(+8.70%)
Oct 13, 2020
0.0237
0.0259
0.0220
0.0230
3,074,310
+0.00(+6.48%)
Oct 12, 2020
0.0220
0.0220
0.0200
0.0216
568,998
-0.00(-1.82%)
Oct 09, 2020
0.0200
0.0245
0.0200
0.0220
757,100
+0.00(+2.80%)
Oct 08, 2020
0.0239
0.0239
0.0214
0.0214
262,671
+0.00(+0.00%)
Oct 07, 2020
0.0210
0.0220
0.0207
0.0214
165,654
+0.00(+5.94%)
Oct 06, 2020
0.0220
0.0239
0.0197
0.0202
1,160,169
-0.00(-9.82%)
Oct 05, 2020
0.0192
0.0239
0.0192
0.0224
151,486
+0.00(+1.82%)
Oct 02, 2020
0.0190
0.0240
0.0181
0.0220
1,544,200
+0.00(+10.00%)
Oct 01, 2020
0.0220
0.0245
0.0181
0.0200
755,385
-0.00(-2.91%)
Sep 30, 2020
0.0213
0.0245
0.0196
0.0206
800,213
-0.00(-6.36%)
Sep 29, 2020
0.0240
0.0250
0.0212
0.0220
1,270,297
-0.00(-8.71%)
Sep 28, 2020
0.0253
0.0270
0.0212
0.0241
854,411
-0.00(-6.95%)
Sep 25, 2020
0.0235
0.0259
0.0213
0.0259
1,111,800
+0.00(+10.21%)
Sep 24, 2020
0.0250
0.0270
0.0228
0.0235
445,161
-0.00(-13.28%)
Sep 23, 2020
0.0280
0.0280
0.0232
0.0271
696,217
+0.00(+0.37%)
Sep 22, 2020
0.0261
0.0300
0.0254
0.0270
313,951
-0.00(-5.26%)
Sep 21, 2020
0.0282
0.0300
0.0260
0.0285
381,000
+0.00(+1.42%)
Sep 18, 2020
0.0290
0.0290
0.0262
0.0281
301,000
+0.00(+3.69%)
Sep 17, 2020
0.0270
0.0285
0.0251
0.0271
686,520
+0.00(+0.37%)
Sep 16, 2020
0.0250
0.0281
0.0250
0.0270
466,930
-0.00(-3.91%)
Sep 15, 2020
0.0240
0.0290
0.0230
0.0281
982,417
+0.00(+16.60%)
Sep 14, 2020
0.0290
0.0295
0.0239
0.0241
1,194,949
-0.00(-16.90%)
Sep 11, 2020
0.0255
0.0300
0.0250
0.0290
1,168,400
+0.01(+28.32%)
Sep 10, 2020
0.0260
0.0270
0.0216
0.0226
672,665
-0.00(-13.08%)
Sep 09, 2020
0.0231
0.0270
0.0215
0.0260
135,848
+0.00(+3.59%)
Sep 08, 2020
0.0300
0.0300
0.0212
0.0251
356,989
-0.00(-3.46%)
Sep 04, 2020
0.0295
0.0295
0.0224
0.0260
302,800
-0.00(-3.70%)
Sep 03, 2020
0.0257
0.0270
0.0211
0.0270
697,826
+0.00(+7.57%)
Sep 02, 2020
0.0277
0.0284
0.0242
0.0251
607,894
-0.00(-8.06%)
Sep 01, 2020
0.0263
0.0300
0.0241
0.0273
439,462
+0.00(+4.20%)
Aug 31, 2020
0.0256
0.0330
0.0240
0.0262
938,299
-0.00(-1.13%)
Aug 28, 2020
0.0235
0.0265
0.0235
0.0265
641,800
+0.00(+0.00%)
Aug 27, 2020
0.0260
0.0265
0.0234
0.0265
545,547
-0.00(-2.57%)
Aug 26, 2020
0.0283
0.0350
0.0232
0.0272
1,605,547
+0.00(+0.74%)
Aug 25, 2020
0.0248
0.0270
0.0245
0.0270
1,679,145
+0.00(+12.97%)
Aug 24, 2020
0.0264
0.0270
0.0206
0.0239
1,235,386
-0.00(-10.49%)
Aug 21, 2020
0.0250
0.0269
0.0240
0.0267
426,700
+0.00(+1.91%)
Aug 20, 2020
0.0275
0.0285
0.0241
0.0262
1,236,191
-0.00(-6.43%)
Aug 19, 2020
0.0295
0.0295
0.0244
0.0280
1,074,519
-0.00(-5.08%)
Aug 18, 2020
0.0290
0.0379
0.0275
0.0295
548,220
-0.00(-4.84%)
Aug 17, 2020
0.0268
0.0350
0.0251
0.0310
2,470,343
+0.00(+9.15%)
Aug 14, 2020
0.0269
0.0295
0.0250
0.0284
860,400
+0.00(+5.58%)
Aug 13, 2020
0.0240
0.0270
0.0220
0.0269
1,497,062
+0.00(+3.86%)
Aug 12, 2020
0.0300
0.0318
0.0230
0.0259
928,154
-0.00(-0.38%)
Aug 11, 2020
0.0241
0.0280
0.0230
0.0260
2,089,603
-0.00(-5.45%)
Aug 10, 2020
0.0285
0.0340
0.0220
0.0275
3,479,200
+0.00(+5.77%)
Aug 07, 2020
0.0220
0.0350
0.0190
0.0260
3,854,100
+0.00(+20.37%)
Aug 06, 2020
0.0300
0.0320
0.0204
0.0216
2,545,735
-0.00(-18.49%)
Aug 05, 2020
0.0238
0.0380
0.0178
0.0265
11,847,762
+0.01(+30.54%)
Aug 04, 2020
0.0211
0.0280
0.0171
0.0203
1,360,155
-0.00(-5.58%)
Aug 03, 2020
0.0215
0.0270
0.0215
0.0215
532,347
-0.00(-3.59%)
Jul 31, 2020
0.0260
0.0269
0.0214
0.0223
1,601,100
-0.00(-13.90%)
Jul 30, 2020
0.0230
0.0264
0.0230
0.0259
557,607
-0.00(-0.77%)
Jul 29, 2020
0.0260
0.0300
0.0211
0.0261
2,608,656
+0.00(+4.40%)
Jul 28, 2020
0.0270
0.0385
0.0190
0.0250
13,988,853
+0.00(+0.00%)
Jul 27, 2020
0.0190
0.0300
0.0185
0.0250
16,695,341
+0.01(+47.06%)
Jul 24, 2020
0.0180
0.0180
0.0146
0.0170
3,418,700
+0.00(+4.94%)
Jul 23, 2020
0.0165
0.0180
0.0150
0.0162
591,857
-0.00(-4.71%)
Jul 22, 2020
0.0145
0.0270
0.0145
0.0170
5,007,102
+0.00(+17.24%)
Jul 21, 2020
0.0130
0.0145
0.0130
0.0145
277,978
+0.00(+4.32%)
Jul 20, 2020
0.0135
0.0140
0.0134
0.0139
211,711
-0.00(-4.79%)
Jul 17, 2020
0.0150
0.0150
0.0134
0.0146
188,300
+0.00(+2.82%)
Jul 16, 2020
0.0158
0.0158
0.0130
0.0142
319,011
-0.00(-1.39%)
Jul 15, 2020
0.0144
0.0144
0.0131
0.0144
111,100
+0.00(+0.00%)
Jul 14, 2020
0.0150
0.0160
0.0133
0.0144
401,661
-0.00(-4.00%)
Jul 13, 2020
0.0137
0.0150
0.0131
0.0150
335,796
+0.00(+1.35%)
Jul 10, 2020
0.0131
0.0148
0.0125
0.0148
422,300
+0.00(+4.96%)
Jul 09, 2020
0.0136
0.0149
0.0130
0.0141
759,958
+0.00(+2.92%)
Jul 08, 2020
0.0146
0.0150
0.0136
0.0137
1,026,341
-0.00(-8.05%)
Jul 07, 2020
0.0146
0.0157
0.0136
0.0149
711,008
-0.00(-0.67%)
Jul 06, 2020
0.0170
0.0170
0.0145
0.0150
848,931
-0.00(-13.79%)
Jul 02, 2020
0.0156
0.0179
0.0150
0.0174
817,300
+0.00(+3.57%)
Jul 01, 2020
0.0153
0.0168
0.0135
0.0168
667,940
+0.00(+1.20%)
Jun 30, 2020
0.0194
0.0194
0.0140
0.0166
1,078,943
-0.00(-2.35%)
Jun 29, 2020
0.0198
0.0200
0.0158
0.0170
1,620,833
+0.00(+6.25%)
Jun 26, 2020
0.0219
0.0220
0.0155
0.0160
2,024,500
-0.01(-23.81%)
Jun 25, 2020
0.0160
0.0220
0.0135
0.0210
5,017,317
+0.01(+55.56%)
Jun 24, 2020
0.0174
0.0175
0.0135
0.0135
483,203
-0.00(-20.59%)
Jun 23, 2020
0.0141
0.0170
0.0135
0.0170
820,955
+0.00(+18.06%)
Jun 22, 2020
0.0179
0.0179
0.0142
0.0144
662,324
-0.00(-7.10%)
Jun 19, 2020
0.0168
0.0185
0.0150
0.0155
2,448,500
+0.00(+4.03%)
Jun 18, 2020
0.0166
0.0166
0.0136
0.0149
928,082
-0.00(-6.88%)
Jun 17, 2020
0.0135
0.0164
0.0135
0.0160
246,499
+0.00(+0.00%)
Jun 16, 2020
0.0168
0.0168
0.0155
0.0160
793,240
+0.00(+3.23%)
Jun 15, 2020
0.0134
0.0164
0.0132
0.0155
733,330
+0.00(+19.23%)
Jun 12, 2020
0.0136
0.0136
0.0130
0.0130
100,600
-0.00(-7.14%)
Jun 11, 2020
0.0124
0.0148
0.0124
0.0140
396,952
-0.00(-5.41%)
Jun 10, 2020
0.0135
0.0150
0.0131
0.0148
437,742
+0.00(+8.82%)
Jun 09, 2020
0.0141
0.0149
0.0136
0.0136
332,524
-0.00(-3.55%)
Jun 08, 2020
0.0134
0.0155
0.0134
0.0141
338,780
+0.00(+4.44%)
Jun 05, 2020
0.0147
0.0148
0.0130
0.0135
1,038,100
-0.00(-1.46%)
Jun 04, 2020
0.0156
0.0156
0.0129
0.0137
686,932
-0.00(-4.20%)
Jun 03, 2020
0.0130
0.0174
0.0129
0.0143
3,730,504
+0.00(+10.00%)
Jun 02, 2020
0.0130
0.0143
0.0130
0.0130
1,113,101
-0.00(-9.09%)
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.