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
Image Protect Inc
(OP:
IMTL
)
0.0002
UNCHANGED
Streaming Delayed Price
Updated: 3:29 PM EDT, Jun 17, 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 30, 2018
0.0130
0.0130
0.0130
0
-0.00(-5.11%)
May 29, 2018
0.0141
0.0141
0.0137
0.0137
180,500
-0.00(-8.67%)
May 25, 2018
0.0150
0.0150
0.0150
0
+0.00(+22.95%)
May 22, 2018
0.0122
0.0122
0.0122
0
-0.00(-8.27%)
May 21, 2018
0.0097
0.0141
0.0097
0.0133
67,500
-0.00(-7.64%)
May 18, 2018
0.0121
0.0144
0.0121
0.0144
89,000
+0.00(+2.86%)
May 17, 2018
0.0114
0.0140
0.0114
0.0140
95,000
+0.00(+12.00%)
May 16, 2018
0.0116
0.0140
0.0116
0.0125
82,800
+0.00(+5.04%)
May 15, 2018
0.0127
0.0127
0.0119
0.0119
261,041
-0.00(-7.75%)
May 14, 2018
0.0127
0.0129
0.0127
0.0129
99,000
+0.00(+6.61%)
May 11, 2018
0.0121
0.0126
0.0121
0.0121
90,750
+0.00(+0.00%)
May 10, 2018
0.0122
0.0130
0.0121
0.0121
227,328
-0.00(-0.82%)
May 09, 2018
0.0130
0.0130
0.0104
0.0122
670,356
-0.00(-15.86%)
May 08, 2018
0.0145
0.0145
0.0135
0.0145
94,000
+0.00(+15.08%)
May 07, 2018
0.0142
0.0142
0.0126
0.0126
700,100
+0.00(+4.13%)
May 04, 2018
0.0135
0.0135
0.0121
0.0121
127,189
-0.00(-13.57%)
May 03, 2018
0.0120
0.0140
0.0120
0.0140
2,200
+0.00(+14.75%)
May 02, 2018
0.0140
0.0143
0.0110
0.0122
791,125
-0.00(-15.86%)
May 01, 2018
0.0134
0.0145
0.0134
0.0145
35,000
+0.00(+0.00%)
Apr 30, 2018
0.0148
0.0165
0.0145
0.0145
100,599
-0.00(-18.54%)
Apr 27, 2018
0.0135
0.0178
0.0130
0.0178
808,530
+0.00(+31.85%)
Apr 26, 2018
0.0152
0.0152
0.0131
0.0135
236,525
-0.00(-5.59%)
Apr 25, 2018
0.0143
0.0145
0.0130
0.0143
249,500
-0.00(-0.69%)
Apr 24, 2018
0.0144
0.0144
0.0144
0.0144
50,000
-0.00(-3.36%)
Apr 23, 2018
0.0150
0.0150
0.0132
0.0149
84,865
+0.00(+0.68%)
Apr 20, 2018
0.0136
0.0148
0.0131
0.0148
616,400
+0.00(+2.78%)
Apr 19, 2018
0.0142
0.0154
0.0139
0.0144
746,754
-0.00(-4.00%)
Apr 18, 2018
0.0155
0.0155
0.0150
0.0150
216,961
+0.00(+0.00%)
Apr 17, 2018
0.0155
0.0155
0.0141
0.0150
489,700
-0.00(-3.23%)
Apr 16, 2018
0.0150
0.0157
0.0142
0.0155
116,100
-0.00(-1.90%)
Apr 13, 2018
0.0153
0.0158
0.0153
0.0158
83,962
+0.00(+5.33%)
Apr 12, 2018
0.0158
0.0158
0.0142
0.0150
87,523
+0.00(+1.35%)
Apr 11, 2018
0.0152
0.0152
0.0144
0.0148
425,010
-0.00(-1.33%)
Apr 10, 2018
0.0149
0.0152
0.0149
0.0150
260,500
+0.00(+1.35%)
Apr 09, 2018
0.0148
0.0148
0.0148
0.0148
97,000
-0.00(-6.33%)
Apr 06, 2018
0.0160
0.0160
0.0158
0.0158
152,500
+0.00(+5.33%)
Apr 05, 2018
0.0150
0.0175
0.0150
0.0150
447,000
+0.00(+2.04%)
Apr 04, 2018
0.0160
0.0160
0.0147
0.0147
415,260
-0.00(-2.65%)
Apr 03, 2018
0.0171
0.0171
0.0151
0.0151
435,673
-0.00(-5.62%)
Apr 02, 2018
0.0157
0.0169
0.0157
0.0160
149,000
-0.00(-6.43%)
Mar 29, 2018
0.0171
0.0171
0.0171
0
+0.00(+12.50%)
Mar 28, 2018
0.0169
0.0175
0.0143
0.0152
1,613,606
-0.00(-15.08%)
Mar 27, 2018
0.0159
0.0181
0.0156
0.0179
2,651,848
+0.00(+13.29%)
Mar 26, 2018
0.0141
0.0159
0.0140
0.0158
236,500
-0.00(-1.25%)
Mar 23, 2018
0.0160
0.0200
0.0146
0.0160
2,258,079
+0.00(+0.63%)
Mar 22, 2018
0.0155
0.0159
0.0141
0.0159
538,835
+0.00(+0.00%)
Mar 21, 2018
0.0159
0.0180
0.0140
0.0159
2,363,468
+0.00(+37.07%)
Mar 20, 2018
0.0132
0.0132
0.0116
0.0116
75,142
-0.00(-12.29%)
Mar 19, 2018
0.0100
0.0132
0.0100
0.0132
235,284
-0.00(-11.24%)
Mar 16, 2018
0.0117
0.0149
0.0117
0.0149
30,000
+0.00(+0.00%)
Mar 15, 2018
0.0119
0.0149
0.0117
0.0149
253,829
+0.00(+24.17%)
Mar 14, 2018
0.0120
0.0130
0.0118
0.0120
79,336
-0.00(-13.04%)
Mar 13, 2018
0.0136
0.0138
0.0101
0.0138
119,000
+0.00(+2.99%)
Mar 12, 2018
0.0140
0.0147
0.0121
0.0134
93,411
+0.00(+30.10%)
Mar 09, 2018
0.0157
0.0157
0.0103
0.0103
373,000
-0.00(-29.01%)
Mar 08, 2018
0.0139
0.0158
0.0116
0.0145
449,635
+0.00(+19.92%)
Mar 07, 2018
0.0120
0.0121
0.0104
0.0121
208,509
-0.00(-0.82%)
Mar 06, 2018
0.0126
0.0126
0.0101
0.0122
341,648
-0.00(-15.86%)
Mar 05, 2018
0.0131
0.0145
0.0131
0.0145
153,100
-0.00(-2.68%)
Mar 02, 2018
0.0125
0.0154
0.0036
0.0149
648,848
-0.00(-3.87%)
Mar 01, 2018
0.0141
0.0155
0.0130
0.0155
486,143
+0.00(+10.71%)
Feb 28, 2018
0.0150
0.0150
0.0140
0.0140
203,563
-0.00(-11.39%)
Feb 27, 2018
0.0150
0.0158
0.0131
0.0158
74,600
-0.00(-0.63%)
Feb 26, 2018
0.0155
0.0159
0.0139
0.0159
748,810
+0.00(+3.25%)
Feb 23, 2018
0.0145
0.0157
0.0145
0.0154
45,693
+0.00(+2.67%)
Feb 22, 2018
0.0158
0.0158
0.0150
0.0150
87,250
+0.00(+0.33%)
Feb 21, 2018
0.0154
0.0154
0.0149
0.0149
134,500
-0.00(-2.00%)
Feb 20, 2018
0.0140
0.0158
0.0140
0.0153
216,700
-0.00(-4.06%)
Feb 16, 2018
0.0159
0.0159
0.0159
0
+0.00(+13.57%)
Feb 15, 2018
0.0140
0.0158
0.0140
0.0140
138,000
-0.00(-3.45%)
Feb 14, 2018
0.0152
0.0159
0.0145
0.0145
118,850
-0.00(-4.07%)
Feb 13, 2018
0.0146
0.0158
0.0146
0.0151
111,110
-0.00(-5.53%)
Feb 12, 2018
0.0156
0.0160
0.0146
0.0160
146,000
+0.00(+2.56%)
Feb 09, 2018
0.0148
0.0156
0.0146
0.0156
191,082
-0.00(-1.27%)
Feb 08, 2018
0.0146
0.0160
0.0146
0.0158
53,000
+0.00(+5.33%)
Feb 07, 2018
0.0160
0.0160
0.0150
0.0150
94,600
-0.00(-6.25%)
Feb 06, 2018
0.0146
0.0160
0.0146
0.0160
7,590
+0.00(+0.63%)
Feb 05, 2018
0.0158
0.0160
0.0125
0.0159
248,501
+0.00(+1.92%)
Feb 02, 2018
0.0157
0.0158
0.0146
0.0156
42,000
-0.00(-1.27%)
Feb 01, 2018
0.0147
0.0158
0.0147
0.0158
58,866
-0.00(-0.63%)
Jan 31, 2018
0.0159
0.0160
0.0146
0.0159
323,000
-0.00(-0.62%)
Jan 30, 2018
0.0160
0.0147
0.0160
144,464
+0.00(+9.59%)
Jan 29, 2018
0.0145
0.0170
0.0145
0.0146
314,962
-0.00(-8.75%)
Jan 26, 2018
0.0170
0.0170
0.0150
0.0160
113,662
-0.00(-5.88%)
Jan 25, 2018
0.0164
0.0170
0.0146
0.0170
88,800
+0.00(+3.66%)
Jan 24, 2018
0.0145
0.0164
0.0145
0.0164
172,974
+0.00(+9.33%)
Jan 23, 2018
0.0175
0.0175
0.0145
0.0150
942,070
-0.00(-11.76%)
Jan 22, 2018
0.0159
0.0172
0.0152
0.0170
152,131
+0.00(+17.24%)
Jan 19, 2018
0.0159
0.0169
0.0145
0.0145
397,076
-0.00(-9.37%)
Jan 18, 2018
0.0167
0.0167
0.0160
0.0160
385,015
-0.00(-4.76%)
Jan 17, 2018
0.0159
0.0175
0.0158
0.0168
279,000
+0.00(+5.00%)
Jan 16, 2018
0.0165
0.0175
0.0158
0.0160
333,855
-0.00(-2.44%)
Jan 12, 2018
0.0164
0.0164
0.0164
0
+0.00(+0.61%)
Jan 11, 2018
0.0141
0.0163
0.0141
0.0163
1,678,709
+0.00(+8.67%)
Jan 10, 2018
0.0164
0.0164
0.0145
0.0150
205,999
-0.00(-5.06%)
Jan 09, 2018
0.0160
0.0160
0.0140
0.0158
512,912
-0.00(-0.63%)
Jan 08, 2018
0.0168
0.0168
0.0115
0.0159
2,969,775
+0.00(+6.00%)
Jan 05, 2018
0.0172
0.0172
0.0150
0.0150
555,225
-0.00(-8.81%)
Jan 04, 2018
0.0145
0.0165
0.0145
0.0164
1,794,376
+0.00(+9.67%)
Jan 03, 2018
0.0146
0.0160
0.0145
0.0150
535,213
-0.00(-1.51%)
Jan 02, 2018
0.0165
0.0165
0.0150
0.0152
717,642
-0.00(-7.70%)
Dec 29, 2017
0.0165
0.0165
0.0165
0
-0.00(-1.20%)
Dec 28, 2017
0.0175
0.0184
0.0140
0.0167
2,744,619
-0.00(-1.76%)
Dec 27, 2017
0.0170
0.0185
0.0159
0.0170
6,243,174
-0.00(-2.86%)
Dec 26, 2017
0.0185
0.0185
0.0160
0.0175
430,145
-0.00(-4.89%)
Dec 22, 2017
0.0157
0.0185
0.0150
0.0184
2,281,740
+0.00(+17.20%)
Dec 21, 2017
0.0150
0.0159
0.0140
0.0157
774,600
-0.00(-0.63%)
Dec 20, 2017
0.0140
0.0159
0.0135
0.0158
719,629
-0.00(-0.63%)
Dec 19, 2017
0.0145
0.0162
0.0145
0.0159
738,950
-0.00(-0.62%)
Dec 18, 2017
0.0149
0.0170
0.0140
0.0160
1,079,358
+0.00(+5.96%)
Dec 15, 2017
0.0170
0.0203
0.0140
0.0151
7,612,840
+0.00(+0.67%)
Dec 14, 2017
0.0138
0.0170
0.0138
0.0150
1,077,770
+0.00(+2.09%)
Dec 13, 2017
0.0135
0.0150
0.0135
0.0147
732,217
-0.00(-1.98%)
Dec 12, 2017
0.0151
0.0161
0.0145
0.0150
1,749,923
-0.00(-3.29%)
Dec 11, 2017
0.0170
0.0170
0.0150
0.0155
2,374,110
-0.00(-8.28%)
Dec 08, 2017
0.0172
0.0172
0.0151
0.0169
1,474,318
+0.00(+3.73%)
Dec 07, 2017
0.0174
0.0175
0.0155
0.0163
1,670,386
-0.00(-1.25%)
Dec 06, 2017
0.0180
0.0202
0.0152
0.0165
4,627,207
-0.00(-2.94%)
Dec 05, 2017
0.0200
0.0200
0.0162
0.0170
742,225
-0.00(-12.37%)
Dec 04, 2017
0.0175
0.0200
0.0165
0.0194
5,288,311
+0.00(+25.16%)
Dec 01, 2017
0.0152
0.0166
0.0150
0.0155
542,476
-0.00(-1.90%)
Nov 30, 2017
0.0172
0.0172
0.0150
0.0158
297,601
-0.00(-5.33%)
Nov 29, 2017
0.0167
0.0167
0.0150
0.0167
1,355,025
+0.00(+4.31%)
Nov 28, 2017
0.0170
0.0176
0.0159
0.0160
1,524,317
+0.00(+0.63%)
Nov 27, 2017
0.0153
0.0173
0.0153
0.0159
2,446,685
+0.00(+5.30%)
Nov 24, 2017
0.0165
0.0165
0.0151
0.0151
286,000
-0.00(-7.36%)
Nov 22, 2017
0.0160
0.0163
0.0150
0.0163
1,035,500
+0.00(+1.87%)
Nov 21, 2017
0.0155
0.0165
0.0150
0.0160
781,405
+0.00(+0.00%)
Nov 20, 2017
0.0159
0.0174
0.0155
0.0160
1,571,676
+0.00(+0.00%)
Nov 17, 2017
0.0171
0.0171
0.0154
0.0160
517,000
+0.00(+0.00%)
Nov 16, 2017
0.0170
0.0170
0.0155
0.0160
586,071
-0.00(-6.43%)
Nov 15, 2017
0.0158
0.0173
0.0158
0.0171
1,642,143
+0.00(+8.92%)
Nov 14, 2017
0.0180
0.0180
0.0155
0.0157
445,975
-0.00(-7.65%)
Nov 13, 2017
0.0180
0.0182
0.0156
0.0170
622,518
+0.00(+8.28%)
Nov 10, 2017
0.0180
0.0180
0.0155
0.0157
82,408
-0.00(-10.29%)
Nov 09, 2017
0.0180
0.0180
0.0168
0.0175
425,150
+0.00(+7.36%)
Nov 08, 2017
0.0170
0.0180
0.0155
0.0163
591,686
+0.00(+5.16%)
Nov 07, 2017
0.0175
0.0200
0.0150
0.0155
1,661,963
-0.00(-8.82%)
Nov 06, 2017
0.0190
0.0200
0.0170
0.0170
2,071,029
-0.00(-10.53%)
Nov 03, 2017
0.0200
0.0210
0.0179
0.0190
2,427,460
-0.00(-5.00%)
Nov 02, 2017
0.0177
0.0214
0.0170
0.0200
3,194,461
+0.00(+15.61%)
Nov 01, 2017
0.0195
0.0195
0.0169
0.0173
990,993
-0.00(-13.07%)
Oct 31, 2017
0.0198
0.0220
0.0190
0.0199
410,410
+0.00(+1.02%)
Oct 30, 2017
0.0197
0.0220
0.0197
0.0197
1,144,684
-0.00(-1.99%)
Oct 27, 2017
0.0204
0.0204
0.0197
0.0201
382,576
-0.00(-1.95%)
Oct 26, 2017
0.0210
0.0210
0.0197
0.0205
893,211
+0.00(+1.99%)
Oct 25, 2017
0.0226
0.0226
0.0201
0.0201
2,410,778
-0.00(-8.64%)
Oct 24, 2017
0.0223
0.0244
0.0211
0.0220
883,964
-0.00(-1.35%)
Oct 23, 2017
0.0254
0.0258
0.0208
0.0223
823,453
-0.00(-13.62%)
Oct 20, 2017
0.0238
0.0260
0.0217
0.0258
1,337,913
+0.00(+12.24%)
Oct 19, 2017
0.0250
0.0250
0.0230
0.0230
892,179
-0.00(-5.35%)
Oct 18, 2017
0.0227
0.0245
0.0211
0.0243
554,440
+0.00(+10.45%)
Oct 17, 2017
0.0250
0.0250
0.0215
0.0220
2,798,480
-0.00(-2.22%)
Oct 16, 2017
0.0236
0.0258
0.0220
0.0225
1,886,491
-0.00(-4.66%)
Oct 13, 2017
0.0222
0.0300
0.0221
0.0236
4,873,591
+0.00(+15.69%)
Oct 12, 2017
0.0220
0.0259
0.0195
0.0204
1,234,525
+0.00(+4.62%)
Oct 11, 2017
0.0210
0.0220
0.0191
0.0195
536,778
-0.00(-7.14%)
Oct 10, 2017
0.0191
0.0234
0.0190
0.0210
1,694,152
+0.00(+15.38%)
Oct 09, 2017
0.0238
0.0238
0.0170
0.0182
974,068
-0.00(-11.22%)
Oct 06, 2017
0.0221
0.0239
0.0202
0.0205
1,811,099
-0.00(-5.53%)
Oct 05, 2017
0.0228
0.0228
0.0200
0.0217
556,383
-0.00(-5.03%)
Oct 04, 2017
0.0240
0.0240
0.0215
0.0228
606,159
+0.00(+6.28%)
Oct 03, 2017
0.0247
0.0278
0.0215
0.0215
1,784,407
-0.00(-6.52%)
Oct 02, 2017
0.0230
0.0230
0.0217
0.0230
838,805
-0.00(-1.29%)
Sep 29, 2017
0.0210
0.0260
0.0210
0.0233
1,604,445
+0.00(+5.91%)
Sep 28, 2017
0.0228
0.0229
0.0203
0.0220
395,913
-0.00(-2.22%)
Sep 27, 2017
0.0248
0.0248
0.0210
0.0225
632,252
-0.00(-9.64%)
Sep 26, 2017
0.0230
0.0259
0.0210
0.0249
603,915
+0.00(+4.62%)
Sep 25, 2017
0.0270
0.0270
0.0206
0.0238
1,387,054
-0.00(-8.46%)
Sep 22, 2017
0.0279
0.0279
0.0205
0.0260
2,085,802
+0.00(+13.04%)
Sep 21, 2017
0.0253
0.0258
0.0201
0.0230
294,156
-0.00(-8.00%)
Sep 20, 2017
0.0230
0.0250
0.0180
0.0250
2,215,527
+0.00(+13.64%)
Sep 19, 2017
0.0260
0.0260
0.0220
0.0220
983,485
-0.00(-15.37%)
Sep 18, 2017
0.0230
0.0285
0.0205
0.0260
2,192,149
+0.00(+13.02%)
Sep 15, 2017
0.0221
0.0250
0.0200
0.0230
1,298,630
-0.00(-8.00%)
Sep 14, 2017
0.0300
0.0320
0.0221
0.0250
3,313,456
+0.00(+0.00%)
Sep 13, 2017
0.0305
0.0220
0.0250
2,928,342
-0.00(-9.42%)
Sep 12, 2017
0.0330
0.0383
0.0260
0.0276
4,422,944
+0.00(+6.15%)
Sep 11, 2017
0.0300
0.0310
0.0221
0.0260
2,710,888
-0.01(-18.75%)
Sep 08, 2017
0.0418
0.0418
0.0275
0.0320
4,260,277
-0.01(-20.00%)
Sep 07, 2017
0.0226
0.0423
0.0217
0.0400
13,740,455
+0.02(+66.67%)
Sep 06, 2017
0.0175
0.0245
0.0175
0.0240
1,610,260
+0.01(+33.33%)
Sep 05, 2017
0.0203
0.0203
0.0175
0.0180
355,327
-0.00(-9.55%)
Sep 01, 2017
0.0153
0.0221
0.0153
0.0199
1,606,934
+0.00(+30.07%)
Aug 31, 2017
0.0165
0.0230
0.0153
0.0153
1,967,401
-0.00(-4.97%)
Aug 30, 2017
0.0150
0.0185
0.0131
0.0161
1,624,312
+0.00(+22.90%)
Aug 29, 2017
0.0136
0.0150
0.0130
0.0131
987,219
-0.00(-12.08%)
Aug 28, 2017
0.0171
0.0188
0.0130
0.0149
1,334,852
-0.00(-17.22%)
Aug 25, 2017
0.0200
0.0200
0.0140
0.0180
3,085,072
-0.00(-5.26%)
Aug 24, 2017
0.0315
0.0315
0.0177
0.0190
6,634,685
-0.01(-39.68%)
Aug 23, 2017
0.0220
0.0360
0.0200
0.0315
21,346,440
+0.01(+50.00%)
Aug 22, 2017
0.0256
0.0340
0.0200
0.0210
4,506,022
-0.00(-15.32%)
Aug 21, 2017
0.0250
0.0250
0.0233
0.0248
1,007,766
+0.00(+3.33%)
Aug 18, 2017
0.0235
0.0240
0.0191
0.0240
17,300
-0.00(-4.00%)
Aug 17, 2017
0.0240
0.0250
0.0200
0.0250
37,333
+0.01(+25.00%)
Aug 16, 2017
0.0189
0.0280
0.0185
0.0200
181,800
+0.00(+5.82%)
Aug 15, 2017
0.0181
0.0189
0.0175
0.0189
108,200
-0.00(-0.53%)
Aug 14, 2017
0.0174
0.0240
0.0174
0.0190
331,986
+0.00(+10.72%)
Aug 09, 2017
0.0172
0.0172
0.0172
0
+0.00(+0.00%)
Aug 08, 2017
0.0150
0.0172
0.0150
0.0172
26,600
+0.00(+14.40%)
Aug 04, 2017
0.0150
0.0150
0.0150
0
+0.00(+0.00%)
Aug 03, 2017
0.0150
0.0150
0.0150
0.0150
5,000
+0.00(+0.00%)
Aug 02, 2017
0.0152
0.0152
0.0150
0.0150
39,500
+0.00(+0.00%)
Aug 01, 2017
0.0150
0.0150
0.0150
0.0150
10,280
+0.00(+0.00%)
Jul 31, 2017
0.0150
0.0150
0.0150
0.0150
500
-0.00(-6.25%)
Jul 28, 2017
0.0160
0.0160
0.0160
0.0160
32,500
+0.00(+6.67%)
Jul 27, 2017
0.0150
0.0150
0.0150
0.0150
5,000
-0.00(-12.59%)
Jul 26, 2017
0.0150
0.0172
0.0150
0.0172
15,285
+0.00(+14.40%)
Jul 25, 2017
0.0150
0.0150
0.0150
0.0150
30,000
+0.00(+0.00%)
Jul 24, 2017
0.0150
0.0150
0.0150
0.0150
9,073
-0.00(-0.66%)
Jul 21, 2017
0.0151
0.0151
0.0150
0.0151
17,300
-0.00(-0.66%)
Jul 19, 2017
0.0152
0.0152
0.0152
0
-0.00(-10.59%)
Jul 18, 2017
0.0180
0.0180
0.0170
0.0170
56,100
-0.00(-8.60%)
Jul 17, 2017
0.0156
0.0186
0.0156
0.0186
4,200
-0.00(-0.53%)
Jul 14, 2017
0.0173
0.0187
0.0170
0.0187
60,000
+0.00(+16.88%)
Jul 13, 2017
0.0151
0.0186
0.0151
0.0160
69,958
-0.00(-14.44%)
Jul 12, 2017
0.0189
0.0189
0.0160
0.0187
36,061
+0.00(+16.88%)
Jul 11, 2017
0.0156
0.0163
0.0156
0.0160
35,400
-0.00(-10.11%)
Jul 10, 2017
0.0191
0.0191
0.0151
0.0178
132,099
-0.00(-5.82%)
Jul 07, 2017
0.0191
0.0191
0.0189
0.0189
55,770
+0.00(+2.72%)
Jul 06, 2017
0.0190
0.0190
0.0184
0.0184
21,500
-0.00(-3.16%)
Jul 05, 2017
0.0180
0.0190
0.0180
0.0190
20,101
+0.00(+0.00%)
Jul 03, 2017
0.0190
0.0190
0.0190
0.0190
0
+0.00(+0.00%)
Jun 30, 2017
0.0190
0.0190
0.0190
0
+0.00(+0.00%)
Jun 29, 2017
0.0142
0.0190
0.0136
0.0190
99,996
+0.00(+7.95%)
Jun 28, 2017
0.0180
0.0180
0.0140
0.0176
21,900
-0.00(-5.88%)
Jun 27, 2017
0.0180
0.0187
0.0180
0.0187
50,000
+0.00(+10.00%)
Jun 26, 2017
0.0170
0.0170
0.0170
0.0170
2,000
+0.00(+13.33%)
Jun 23, 2017
0.0139
0.0150
0.0139
0.0150
212,000
+0.00(+15.38%)
Jun 22, 2017
0.0130
0.0130
0.0130
0.0130
5,293
-0.00(-4.41%)
Jun 20, 2017
0.0136
0.0136
0.0136
0
+0.00(+4.62%)
Jun 19, 2017
0.0141
0.0141
0.0130
0.0130
19,384
-0.00(-10.16%)
Jun 14, 2017
0.0145
0.0145
0.0145
0
+0.00(+3.36%)
Jun 12, 2017
0.0140
0.0140
0.0140
0
-0.00(-2.78%)
Jun 09, 2017
0.0130
0.0187
0.0130
0.0144
162,796
+0.00(+3.60%)
Jun 06, 2017
0.0139
0.0139
0.0139
0
-0.00(-0.71%)
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.