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
Data443 Risk Mitigation Inc
(OP:
ATDS
)
N/A
UNCHANGED
Last Price
Updated: 3:56 PM EDT, May 30, 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
0.0063
0.0063
0.0055
0.0061
11,242,917
-0.00(-1.61%)
May 27, 2021
0.0065
0.0067
0.0058
0.0062
5,863,462
-0.00(-4.62%)
May 26, 2021
0.0065
0.0067
0.0060
0.0065
7,464,717
-0.00(-5.80%)
May 25, 2021
0.0073
0.0073
0.0060
0.0069
4,301,562
-0.00(-1.43%)
May 24, 2021
0.0072
0.0076
0.0065
0.0070
7,828,220
+0.00(+0.00%)
May 21, 2021
0.0070
0.0074
0.0063
0.0070
5,510,864
+0.00(+0.00%)
May 20, 2021
0.0065
0.0070
0.0058
0.0070
4,569,220
+0.00(+0.00%)
May 19, 2021
0.0075
0.0078
0.0063
0.0070
8,867,026
-0.00(-9.09%)
May 18, 2021
0.0073
0.0081
0.0069
0.0077
9,709,011
+0.00(+5.48%)
May 17, 2021
0.0067
0.0079
0.0060
0.0073
11,273,576
+0.00(+8.96%)
May 14, 2021
0.0068
0.0068
0.0056
0.0067
9,174,464
+0.00(+6.35%)
May 13, 2021
0.0063
0.0071
0.0059
0.0063
8,390,317
+0.00(+1.61%)
May 12, 2021
0.0059
0.0071
0.0055
0.0062
18,379,652
+0.00(+5.08%)
May 11, 2021
0.0055
0.0067
0.0053
0.0059
8,899,770
+0.00(+5.36%)
May 10, 2021
0.0059
0.0060
0.0051
0.0056
6,651,057
+0.00(+5.66%)
May 07, 2021
0.0050
0.0059
0.0050
0.0053
16,509,075
+0.00(+6.00%)
May 06, 2021
0.0058
0.0060
0.0048
0.0050
40,102,824
-0.00(-12.28%)
May 05, 2021
0.0066
0.0066
0.0055
0.0057
22,733,816
-0.00(-13.64%)
May 04, 2021
0.0065
0.0068
0.0059
0.0066
24,449,784
+0.00(+0.00%)
May 03, 2021
0.0074
0.0075
0.0060
0.0066
28,306,224
-0.00(-8.33%)
Apr 30, 2021
0.0072
0.0075
0.0068
0.0072
8,606,800
+0.00(+1.41%)
Apr 29, 2021
0.0072
0.0075
0.0069
0.0071
6,770,567
+0.00(+1.43%)
Apr 28, 2021
0.0070
0.0075
0.0068
0.0070
17,204,216
-0.00(-2.78%)
Apr 27, 2021
0.0072
0.0081
0.0068
0.0072
16,397,253
+0.00(+1.41%)
Apr 26, 2021
0.0081
0.0082
0.0069
0.0071
23,883,564
-0.00(-11.25%)
Apr 23, 2021
0.0080
0.0083
0.0076
0.0080
2,415,200
+0.00(+0.00%)
Apr 22, 2021
0.0080
0.0084
0.0077
0.0080
3,596,182
+0.00(+2.56%)
Apr 21, 2021
0.0073
0.0084
0.0068
0.0078
10,776,970
+0.00(+5.41%)
Apr 20, 2021
0.0077
0.0078
0.0070
0.0074
10,143,905
-0.00(-3.90%)
Apr 19, 2021
0.0076
0.0083
0.0073
0.0077
7,775,980
-0.00(-2.53%)
Apr 16, 2021
0.0084
0.0084
0.0071
0.0079
15,901,300
-0.00(-5.95%)
Apr 15, 2021
0.0086
0.0090
0.0080
0.0084
10,942,787
-0.00(-2.33%)
Apr 14, 2021
0.0084
0.0091
0.0080
0.0086
8,582,236
+0.00(+2.38%)
Apr 13, 2021
0.0091
0.0092
0.0080
0.0084
15,968,167
-0.00(-2.33%)
Apr 12, 2021
0.0090
0.0091
0.0082
0.0086
9,010,785
-0.00(-4.44%)
Apr 09, 2021
0.0096
0.0097
0.0085
0.0090
6,991,900
-0.00(-7.22%)
Apr 08, 2021
0.0097
0.0097
0.0080
0.0097
11,371,098
+0.00(+2.11%)
Apr 07, 2021
0.0096
0.0099
0.0090
0.0095
2,534,671
+0.00(+0.00%)
Apr 06, 2021
0.0099
0.0100
0.0091
0.0095
6,199,102
-0.00(-5.00%)
Apr 05, 2021
0.0096
0.0129
0.0090
0.0100
44,725,880
+0.00(+4.17%)
Apr 01, 2021
0.0095
0.0100
0.0089
0.0096
7,118,000
+0.00(+6.67%)
Mar 31, 2021
0.0092
0.0095
0.0087
0.0090
5,123,752
-0.00(-3.23%)
Mar 30, 2021
0.0097
0.0098
0.0087
0.0093
7,331,005
-0.00(-3.12%)
Mar 29, 2021
0.0094
0.0100
0.0087
0.0096
12,057,491
+0.00(+1.05%)
Mar 26, 2021
0.0096
0.0100
0.0092
0.0095
3,084,700
-0.00(-1.04%)
Mar 25, 2021
0.0100
0.0100
0.0089
0.0096
17,293,360
-0.00(-6.80%)
Mar 24, 2021
0.0130
0.0130
0.0098
0.0103
16,790,576
-0.00(-1.90%)
Mar 23, 2021
0.0097
0.0105
0.0097
0.0105
8,871,923
+0.00(+5.00%)
Mar 22, 2021
0.0105
0.0105
0.0096
0.0100
12,321,848
-0.00(-3.85%)
Mar 19, 2021
0.0100
0.0105
0.0097
0.0104
11,196,000
+0.00(+7.22%)
Mar 18, 2021
0.0101
0.0105
0.0095
0.0097
20,220,750
-0.00(-3.00%)
Mar 17, 2021
0.0095
0.0104
0.0090
0.0100
19,097,680
+0.00(+7.53%)
Mar 16, 2021
0.0102
0.0108
0.0089
0.0093
63,483,408
-0.00(-11.43%)
Mar 15, 2021
0.0122
0.0127
0.0099
0.0105
49,192,016
-0.00(-13.93%)
Mar 12, 2021
0.0111
0.0130
0.0107
0.0122
17,261,000
+0.00(+9.91%)
Mar 11, 2021
0.0104
0.0116
0.0104
0.0111
14,585,855
+0.00(+6.73%)
Mar 10, 2021
0.0099
0.0104
0.0096
0.0104
14,339,533
+0.00(+6.12%)
Mar 09, 2021
0.0105
0.0106
0.0094
0.0098
38,092,224
-0.00(-1.01%)
Mar 08, 2021
0.0110
0.0120
0.0098
0.0099
29,158,288
-0.00(-10.00%)
Mar 05, 2021
0.0120
0.0138
0.0090
0.0110
45,407,900
-0.00(-15.38%)
Mar 04, 2021
0.0130
0.0145
0.0110
0.0130
24,236,908
+0.00(+0.00%)
Mar 03, 2021
0.0139
0.0153
0.0125
0.0130
19,090,956
-0.00(-15.03%)
Mar 02, 2021
0.0142
0.0187
0.0130
0.0153
20,979,944
+0.00(+8.51%)
Mar 01, 2021
0.0141
0.0145
0.0100
0.0141
32,258,934
+0.00(+0.00%)
Feb 26, 2021
0.0195
0.0195
0.0102
0.0141
61,977,700
-0.00(-19.89%)
Feb 25, 2021
0.0203
0.0205
0.0170
0.0176
47,490,232
-0.00(-20.00%)
Feb 24, 2021
0.0269
0.0273
0.0171
0.0220
142,495,376
-0.01(-29.03%)
Feb 23, 2021
0.0341
0.0344
0.0263
0.0310
49,205,800
-0.00(-8.82%)
Feb 22, 2021
0.0310
0.0362
0.0300
0.0340
46,575,000
+0.01(+18.06%)
Feb 19, 2021
0.0295
0.0325
0.0240
0.0288
76,593,400
+0.01(+22.55%)
Feb 18, 2021
0.0240
0.0330
0.0210
0.0235
60,808,432
+0.00(+1.29%)
Feb 17, 2021
0.0250
0.0265
0.0211
0.0232
14,592,362
-0.00(-6.45%)
Feb 16, 2021
0.0239
0.0250
0.0220
0.0248
21,178,762
+0.00(+3.77%)
Feb 12, 2021
0.0240
0.0265
0.0185
0.0239
50,109,304
-0.00(-4.40%)
Feb 11, 2021
0.0280
0.0299
0.0240
0.0250
20,652,028
-0.00(-10.39%)
Feb 10, 2021
0.0300
0.0350
0.0200
0.0279
54,161,412
-0.00(-6.06%)
Feb 09, 2021
0.0250
0.0370
0.0165
0.0297
55,171,868
+0.00(+18.80%)
Feb 08, 2021
0.0180
0.0315
0.0120
0.0250
57,367,800
+0.01(+42.05%)
Feb 05, 2021
0.0182
0.0200
0.0163
0.0176
11,893,700
-0.00(-3.30%)
Feb 04, 2021
0.0192
0.0192
0.0168
0.0182
15,989,450
-0.00(-1.62%)
Feb 03, 2021
0.0199
0.0210
0.0164
0.0185
22,482,856
-0.00(-2.63%)
Feb 02, 2021
0.0200
0.0240
0.0170
0.0190
22,016,488
+0.00(+6.74%)
Feb 01, 2021
0.0154
0.0180
0.0150
0.0178
12,717,761
+0.00(+18.67%)
Jan 29, 2021
0.0160
0.0179
0.0133
0.0150
23,414,700
-0.00(-12.28%)
Jan 28, 2021
0.0214
0.0214
0.0150
0.0171
22,941,202
-0.00(-3.39%)
Jan 27, 2021
0.0286
0.0300
0.0150
0.0177
65,451,100
-0.01(-30.86%)
Jan 26, 2021
0.0185
0.0278
0.0174
0.0256
97,640,640
+0.01(+70.67%)
Jan 25, 2021
0.0160
0.0180
0.0130
0.0150
32,143,060
-0.00(-3.23%)
Jan 22, 2021
0.0179
0.0181
0.0117
0.0155
60,840,800
-0.00(-7.19%)
Jan 21, 2021
0.0156
0.0186
0.0150
0.0167
38,114,876
+0.00(+12.84%)
Jan 20, 2021
0.0125
0.0159
0.0124
0.0148
37,413,384
+0.00(+20.33%)
Jan 19, 2021
0.0086
0.0150
0.0081
0.0123
122,048,448
+0.00(+44.71%)
Jan 15, 2021
0.0088
0.0088
0.0076
0.0085
17,835,200
+0.00(+1.19%)
Jan 14, 2021
0.0086
0.0090
0.0080
0.0084
18,893,792
-0.00(-1.18%)
Jan 13, 2021
0.0081
0.0086
0.0080
0.0085
18,518,384
+0.00(+4.94%)
Jan 12, 2021
0.0073
0.0081
0.0069
0.0081
16,795,224
+0.00(+15.71%)
Jan 11, 2021
0.0070
0.0073
0.0065
0.0070
13,413,477
+0.00(+0.00%)
Jan 08, 2021
0.0070
0.0080
0.0068
0.0070
6,063,800
+0.00(+1.45%)
Jan 07, 2021
0.0072
0.0073
0.0069
0.0069
4,931,679
+0.00(+0.00%)
Jan 06, 2021
0.0078
0.0080
0.0068
0.0069
23,618,952
+0.00(+0.00%)
Jan 05, 2021
0.0073
0.0077
0.0065
0.0069
18,386,952
-0.00(-5.48%)
Jan 04, 2021
0.0061
0.0087
0.0060
0.0073
51,263,920
+0.00(+15.87%)
Dec 31, 2020
0.0063
0.0063
0.0063
37,104,752
+0.00(+1.61%)
Dec 30, 2020
0.0063
0.0063
0.0056
0.0062
37,104,752
-0.00(-1.59%)
Dec 29, 2020
0.0062
0.0065
0.0062
0.0063
19,359,850
+0.00(+1.61%)
Dec 28, 2020
0.0060
0.0064
0.0058
0.0062
19,003,912
+0.00(+5.08%)
Dec 24, 2020
0.0065
0.0065
0.0057
0.0059
6,629,100
-0.00(-6.35%)
Dec 23, 2020
0.0061
0.0066
0.0058
0.0063
9,012,512
-0.00(-1.56%)
Dec 22, 2020
0.0064
0.0068
0.0057
0.0064
22,726,250
-0.00(-1.54%)
Dec 21, 2020
0.0068
0.0070
0.0063
0.0065
7,133,825
+0.00(+3.17%)
Dec 18, 2020
0.0068
0.0070
0.0063
0.0063
5,426,200
-0.00(-1.56%)
Dec 17, 2020
0.0075
0.0080
0.0062
0.0064
12,365,321
+0.00(+4.92%)
Dec 16, 2020
0.0059
0.0067
0.0055
0.0061
20,889,778
+0.00(+5.17%)
Dec 15, 2020
0.0077
0.0077
0.0051
0.0058
74,867,552
-0.00(-21.62%)
Dec 14, 2020
0.0076
0.0080
0.0070
0.0074
11,058,514
+0.00(+0.00%)
Dec 11, 2020
0.0071
0.0078
0.0067
0.0074
15,114,400
+0.00(+5.71%)
Dec 10, 2020
0.0091
0.0098
0.0061
0.0070
76,767,808
-0.00(-22.22%)
Dec 09, 2020
0.0078
0.0120
0.0067
0.0090
121,246,784
+0.00(+15.38%)
Dec 08, 2020
0.0060
0.0078
0.0058
0.0078
42,107,820
+0.00(+36.84%)
Dec 07, 2020
0.0052
0.0061
0.0049
0.0057
22,146,134
+0.00(+9.62%)
Dec 04, 2020
0.0053
0.0056
0.0050
0.0052
10,798,199
-0.00(-1.89%)
Dec 03, 2020
0.0055
0.0056
0.0051
0.0053
14,202,711
-0.00(-3.64%)
Dec 02, 2020
0.0057
0.0061
0.0052
0.0055
19,658,852
-0.00(-3.51%)
Dec 01, 2020
0.0058
0.0061
0.0053
0.0057
11,263,084
+0.00(+1.79%)
Nov 30, 2020
0.0058
0.0059
0.0052
0.0056
14,978,467
-0.00(-3.45%)
Nov 27, 2020
0.0061
0.0065
0.0055
0.0058
19,082,300
-0.00(-3.33%)
Nov 25, 2020
0.0061
0.0062
0.0057
0.0060
5,366,500
-0.00(-1.64%)
Nov 24, 2020
0.0063
0.0063
0.0059
0.0061
6,510,075
+0.00(+0.00%)
Nov 23, 2020
0.0060
0.0064
0.0056
0.0061
12,049,970
+0.00(+1.67%)
Nov 20, 2020
0.0064
0.0067
0.0058
0.0060
18,443,200
-0.00(-7.69%)
Nov 19, 2020
0.0066
0.0072
0.0058
0.0065
37,549,904
-0.00(-1.52%)
Nov 18, 2020
0.0062
0.0075
0.0060
0.0066
31,560,922
+0.00(+4.76%)
Nov 17, 2020
0.0061
0.0065
0.0058
0.0063
13,815,311
+0.00(+1.61%)
Nov 16, 2020
0.0069
0.0075
0.0060
0.0062
29,624,332
-0.00(-10.14%)
Nov 13, 2020
0.0061
0.0070
0.0061
0.0069
6,155,000
+0.00(+9.52%)
Nov 12, 2020
0.0066
0.0068
0.0061
0.0063
10,949,327
+0.00(+1.61%)
Nov 11, 2020
0.0065
0.0065
0.0059
0.0062
17,253,340
-0.00(-4.62%)
Nov 10, 2020
0.0065
0.0070
0.0064
0.0065
7,262,077
-0.00(-1.52%)
Nov 09, 2020
0.0069
0.0069
0.0061
0.0066
12,732,766
-0.00(-4.35%)
Nov 06, 2020
0.0069
0.0070
0.0065
0.0069
13,435,000
+0.00(+0.00%)
Nov 05, 2020
0.0068
0.0074
0.0063
0.0069
25,057,630
+0.00(+1.47%)
Nov 04, 2020
0.0085
0.0087
0.0067
0.0068
44,940,844
-0.00(-20.93%)
Nov 03, 2020
0.0082
0.0090
0.0081
0.0086
7,203,588
+0.00(+6.17%)
Nov 02, 2020
0.0082
0.0084
0.0080
0.0081
2,225,908
-0.00(-2.41%)
Oct 30, 2020
0.0079
0.0086
0.0079
0.0083
8,489,900
+0.00(+3.75%)
Oct 29, 2020
0.0080
0.0080
0.0076
0.0080
2,171,732
+0.00(+0.00%)
Oct 28, 2020
0.0081
0.0083
0.0076
0.0080
5,420,373
-0.00(-3.61%)
Oct 27, 2020
0.0080
0.0083
0.0078
0.0083
7,990,392
+0.00(+3.75%)
Oct 26, 2020
0.0080
0.0082
0.0076
0.0080
6,162,970
+0.00(+2.56%)
Oct 23, 2020
0.0077
0.0086
0.0074
0.0078
8,762,000
+0.00(+4.00%)
Oct 22, 2020
0.0080
0.0081
0.0071
0.0075
7,426,805
-0.00(-6.25%)
Oct 21, 2020
0.0081
0.0082
0.0070
0.0080
27,179,568
+0.00(+1.27%)
Oct 20, 2020
0.0086
0.0089
0.0077
0.0079
10,716,289
-0.00(-4.82%)
Oct 19, 2020
0.0093
0.0097
0.0080
0.0083
28,871,000
-0.00(-5.68%)
Oct 16, 2020
0.0093
0.0095
0.0086
0.0088
4,192,700
-0.00(-6.38%)
Oct 15, 2020
0.0096
0.0100
0.0089
0.0094
3,527,521
+0.00(+0.00%)
Oct 14, 2020
0.0099
0.0105
0.0092
0.0094
13,114,858
+0.00(+0.00%)
Oct 13, 2020
0.0090
0.0115
0.0083
0.0094
29,422,050
+0.00(+4.44%)
Oct 12, 2020
0.0090
0.0090
0.0083
0.0090
3,874,693
+0.00(+4.65%)
Oct 09, 2020
0.0082
0.0100
0.0072
0.0086
12,887,600
+0.00(+6.17%)
Oct 08, 2020
0.0080
0.0083
0.0071
0.0081
10,358,978
+0.00(+1.25%)
Oct 07, 2020
0.0088
0.0089
0.0078
0.0080
13,652,019
-0.00(-8.05%)
Oct 06, 2020
0.0094
0.0094
0.0082
0.0087
8,816,726
-0.00(-3.33%)
Oct 05, 2020
0.0099
0.0100
0.0087
0.0090
3,068,486
-0.00(-9.09%)
Oct 02, 2020
0.0100
0.0100
0.0092
0.0099
5,240,900
+0.00(+0.00%)
Oct 01, 2020
0.0090
0.0101
0.0081
0.0099
13,256,228
+0.00(+8.79%)
Sep 30, 2020
0.0096
0.0096
0.0085
0.0091
4,081,090
-0.00(-3.19%)
Sep 29, 2020
0.0101
0.0101
0.0082
0.0094
5,606,740
-0.00(-4.08%)
Sep 28, 2020
0.0082
0.0099
0.0075
0.0098
14,056,358
+0.00(+19.51%)
Sep 25, 2020
0.0083
0.0087
0.0080
0.0082
9,257,700
-0.00(-1.20%)
Sep 24, 2020
0.0091
0.0098
0.0080
0.0083
18,682,294
-0.00(-8.79%)
Sep 23, 2020
0.0100
0.0101
0.0091
0.0091
12,519,595
-0.00(-9.00%)
Sep 22, 2020
0.0100
0.0101
0.0096
0.0100
14,720,580
+0.00(+0.00%)
Sep 21, 2020
0.0103
0.0107
0.0097
0.0100
23,140,820
-0.00(-9.91%)
Sep 18, 2020
0.0101
0.0118
0.0100
0.0111
20,308,300
+0.00(+7.77%)
Sep 17, 2020
0.0106
0.0107
0.0098
0.0103
34,751,908
-0.00(-2.83%)
Sep 16, 2020
0.0106
0.0109
0.0105
0.0106
12,066,048
+0.00(+0.00%)
Sep 15, 2020
0.0110
0.0114
0.0106
0.0106
15,596,336
-0.00(-4.50%)
Sep 14, 2020
0.0108
0.0126
0.0105
0.0111
17,618,432
+0.00(+2.78%)
Sep 11, 2020
0.0107
0.0112
0.0104
0.0108
12,987,900
-0.00(-1.82%)
Sep 10, 2020
0.0114
0.0120
0.0103
0.0110
41,823,568
-0.00(-2.65%)
Sep 09, 2020
0.0135
0.0135
0.0111
0.0113
14,781,045
-0.00(-2.59%)
Sep 08, 2020
0.0125
0.0135
0.0111
0.0116
21,953,404
-0.00(-4.13%)
Sep 04, 2020
0.0125
0.0135
0.0111
0.0121
25,010,400
-0.00(-3.97%)
Sep 03, 2020
0.0171
0.0171
0.0115
0.0126
33,749,224
-0.00(-13.10%)
Sep 02, 2020
0.0200
0.0226
0.0121
0.0145
108,639,528
-0.00(-19.89%)
Sep 01, 2020
0.0132
0.0245
0.0120
0.0181
155,429,264
+0.00(+37.12%)
Aug 31, 2020
0.0107
0.0139
0.0107
0.0132
31,483,878
+0.00(+24.53%)
Aug 28, 2020
0.0107
0.0110
0.0102
0.0106
16,786,600
+0.00(+1.92%)
Aug 27, 2020
0.0114
0.0114
0.0102
0.0104
27,575,922
-0.00(-8.77%)
Aug 26, 2020
0.0106
0.0120
0.0104
0.0114
25,019,584
+0.00(+5.56%)
Aug 25, 2020
0.0116
0.0120
0.0105
0.0108
14,961,141
-0.00(-6.09%)
Aug 24, 2020
0.0130
0.0140
0.0110
0.0115
17,380,192
-0.00(-14.81%)
Aug 21, 2020
0.0140
0.0145
0.0126
0.0135
7,639,100
-0.00(-2.88%)
Aug 20, 2020
0.0140
0.0150
0.0134
0.0139
19,782,532
+0.00(+4.51%)
Aug 19, 2020
0.0133
0.0145
0.0130
0.0133
9,285,221
+0.00(+0.00%)
Aug 18, 2020
0.0142
0.0145
0.0129
0.0133
13,746,987
-0.00(-5.00%)
Aug 17, 2020
0.0145
0.0150
0.0140
0.0140
13,057,566
-0.00(-2.10%)
Aug 14, 2020
0.0152
0.0170
0.0136
0.0143
10,979,900
-0.00(-3.38%)
Aug 13, 2020
0.0170
0.0170
0.0140
0.0148
34,073,920
-0.00(-11.90%)
Aug 12, 2020
0.0142
0.0233
0.0141
0.0168
33,755,100
+0.00(+17.48%)
Aug 11, 2020
0.0181
0.0182
0.0143
0.0143
37,692,544
-0.00(-20.11%)
Aug 10, 2020
0.0170
0.0194
0.0167
0.0179
25,956,102
+0.00(+3.47%)
Aug 07, 2020
0.0210
0.0220
0.0165
0.0173
31,722,000
-0.00(-19.16%)
Aug 06, 2020
0.0253
0.0275
0.0186
0.0214
14,865,750
-0.00(-15.08%)
Aug 05, 2020
0.0275
0.2430
0.0240
0.0252
20,905,112
-0.00(-10.00%)
Aug 04, 2020
0.0270
0.0309
0.0270
0.0280
13,761,781
+0.00(+1.82%)
Aug 03, 2020
0.0375
0.0375
0.0260
0.0275
32,918,020
+0.00(+6.18%)
Jul 31, 2020
0.0219
0.0313
0.0211
0.0259
31,584,400
+0.00(+23.33%)
Jul 30, 2020
0.0179
0.0220
0.0151
0.0210
19,640,708
+0.00(+25.00%)
Jul 29, 2020
0.0145
0.0200
0.0136
0.0168
26,728,292
+0.00(+23.53%)
Jul 28, 2020
0.0140
0.0145
0.0120
0.0136
17,195,988
-0.00(-2.86%)
Jul 27, 2020
0.0178
0.0200
0.0130
0.0140
18,521,884
-0.00(-21.35%)
Jul 24, 2020
0.0210
0.0210
0.0161
0.0178
14,957,800
-0.00(-6.81%)
Jul 23, 2020
0.0240
0.0260
0.0183
0.0191
12,614,687
+0.00(+4.95%)
Jul 22, 2020
0.0243
0.0250
0.0161
0.0182
15,736,967
-0.01(-22.55%)
Jul 21, 2020
0.0330
0.0373
0.0225
0.0235
31,925,844
-0.01(-26.56%)
Jul 20, 2020
0.0385
0.0424
0.0300
0.0320
41,905,640
+0.00(+7.02%)
Jul 17, 2020
0.0340
0.0429
0.0270
0.0299
74,640,704
+0.00(+17.72%)
Jul 16, 2020
0.0133
0.0270
0.0126
0.0254
59,704,700
+0.01(+106.50%)
Jul 15, 2020
0.0123
0.0145
0.0115
0.0123
20,820,994
+0.00(+6.96%)
Jul 14, 2020
0.0123
0.0133
0.0102
0.0115
14,542,684
+0.00(+4.55%)
Jul 13, 2020
0.0101
0.0130
0.0101
0.0110
6,686,887
+0.00(+0.00%)
Jul 10, 2020
0.0118
0.0118
0.0100
0.0110
8,312,000
-0.00(-2.65%)
Jul 09, 2020
0.0110
0.0155
0.0096
0.0113
32,897,350
+0.00(+7.62%)
Jul 08, 2020
0.0110
0.0110
0.0098
0.0105
5,107,960
-0.00(-1.87%)
Jul 07, 2020
0.0110
0.0111
0.0100
0.0107
8,417,670
+0.00(+0.00%)
Jul 06, 2020
0.0120
0.0130
0.0105
0.0107
7,179,021
-0.00(-2.73%)
Jul 02, 2020
0.0108
0.0143
0.0100
0.0110
10,345,501
+0.00(+1.85%)
Jul 01, 2020
0.0111
0.0118
0.0100
0.0108
10,952,470
-0.00(-6.09%)
Jun 30, 2020
0.0118
0.0120
0.0105
0.0115
10,886,315
+0.00(+4.55%)
Jun 29, 2020
0.0120
0.0124
0.0100
0.0110
11,219,475
-0.00(-8.33%)
Jun 26, 2020
0.0131
0.0133
0.0101
0.0120
11,755,699
-0.00(-8.40%)
Jun 25, 2020
0.0200
0.0230
0.0105
0.0131
25,898,496
-0.01(-39.63%)
Jun 24, 2020
0.0100
0.0219
0.0095
0.0217
28,172,316
+0.01(+112.75%)
Jun 23, 2020
0.0110
0.0120
0.0095
0.0102
23,943,668
-0.00(-8.11%)
Jun 22, 2020
0.0123
0.0123
0.0101
0.0111
5,167,772
+0.00(+1.83%)
Jun 19, 2020
0.0105
0.0125
0.0105
0.0109
4,330,800
+0.00(+3.81%)
Jun 18, 2020
0.0129
0.0129
0.0104
0.0105
6,086,336
-0.00(-16.00%)
Jun 17, 2020
0.0170
0.0170
0.0113
0.0125
12,792,585
-0.00(-16.67%)
Jun 16, 2020
0.0110
0.0195
0.0098
0.0150
24,844,608
+0.00(+50.00%)
Jun 15, 2020
0.0121
0.0130
0.0097
0.0100
13,723,562
-0.00(-23.08%)
Jun 12, 2020
0.0140
0.0140
0.0121
0.0130
3,690,700
-0.00(-4.41%)
Jun 11, 2020
0.0180
0.0180
0.0125
0.0136
4,330,663
-0.00(-24.02%)
Jun 10, 2020
0.0185
0.0197
0.0168
0.0179
2,521,788
-0.00(-6.77%)
Jun 09, 2020
0.0185
0.0200
0.0180
0.0192
1,761,741
-0.00(-4.00%)
Jun 08, 2020
0.0230
0.0230
0.0179
0.0200
2,596,840
-0.00(-4.76%)
Jun 05, 2020
0.0200
0.0220
0.0185
0.0210
1,824,900
+0.00(+5.00%)
Jun 04, 2020
0.0190
0.0242
0.0176
0.0200
3,170,306
+0.00(+11.11%)
Jun 03, 2020
0.0230
0.0230
0.0165
0.0180
10,719,881
-0.01(-21.74%)
Jun 02, 2020
0.0248
0.0248
0.0203
0.0230
2,599,086
+0.00(+12.20%)
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.