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
Hive Blockchain Technologies Ltd
(OP:
HVBTF
)
N/A
UNCHANGED
Last Price
Updated:
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 29, 2020
0.2918
0.2918
0.2600
0.2731
594,500
-0.00(-0.26%)
May 28, 2020
0.2645
0.2840
0.2640
0.2738
662,500
+0.01(+5.11%)
May 27, 2020
0.2467
0.2790
0.2433
0.2605
574,977
+0.01(+2.52%)
May 26, 2020
0.2435
0.2765
0.2435
0.2541
610,934
-0.00(-0.35%)
May 22, 2020
0.2600
0.2695
0.2400
0.2550
635,000
-0.00(-0.97%)
May 21, 2020
0.2471
0.2760
0.2421
0.2575
857,848
-0.02(-6.70%)
May 20, 2020
0.2900
0.3000
0.2700
0.2760
734,053
-0.00(-1.43%)
May 19, 2020
0.2910
0.2910
0.2460
0.2800
598,733
+0.01(+2.94%)
May 18, 2020
0.2790
0.2900
0.2600
0.2720
1,320,954
+0.00(+1.12%)
May 15, 2020
0.2825
0.3000
0.2650
0.2690
1,904,300
-0.03(-10.30%)
May 14, 2020
0.3100
0.3150
0.2920
0.2999
1,306,032
-0.00(-0.03%)
May 13, 2020
0.3100
0.3280
0.2850
0.3000
1,475,104
+0.00(+0.00%)
May 12, 2020
0.2801
0.3100
0.2801
0.3000
2,106,920
+0.02(+6.69%)
May 11, 2020
0.2590
0.3000
0.2390
0.2812
3,183,635
-0.04(-13.48%)
May 08, 2020
0.3230
0.3350
0.3056
0.3250
6,667,700
+0.02(+6.35%)
May 07, 2020
0.2758
0.3159
0.2758
0.3056
1,670,403
+0.03(+12.56%)
May 06, 2020
0.2506
0.2770
0.2506
0.2715
860,094
+0.02(+6.60%)
May 05, 2020
0.2500
0.2680
0.2411
0.2547
1,368,298
+0.00(+1.96%)
May 04, 2020
0.2363
0.2700
0.2335
0.2498
803,002
-0.01(-3.92%)
May 01, 2020
0.2451
0.2980
0.2451
0.2600
980,700
-0.02(-6.31%)
Apr 30, 2020
0.2900
0.3063
0.2530
0.2775
2,313,018
-0.01(-3.48%)
Apr 29, 2020
0.2460
0.2995
0.2460
0.2875
1,812,830
+0.04(+18.31%)
Apr 28, 2020
0.2500
0.2550
0.2300
0.2430
1,243,362
+0.01(+3.40%)
Apr 27, 2020
0.2260
0.2470
0.2240
0.2350
1,321,947
+0.01(+3.52%)
Apr 24, 2020
0.2275
0.2440
0.2100
0.2270
1,836,200
+0.00(+0.98%)
Apr 23, 2020
0.1593
0.2300
0.1593
0.2248
1,149,680
+0.04(+21.45%)
Apr 22, 2020
0.1700
0.1989
0.1700
0.1851
510,940
+0.01(+3.01%)
Apr 21, 2020
0.1809
0.1850
0.1650
0.1797
492,099
-0.00(-1.21%)
Apr 20, 2020
0.1684
0.2000
0.1680
0.1819
955,054
+0.01(+7.32%)
Apr 17, 2020
0.1800
0.1800
0.1597
0.1695
644,500
+0.01(+5.87%)
Apr 16, 2020
0.1413
0.1720
0.1413
0.1601
387,697
-0.00(-1.78%)
Apr 15, 2020
0.1699
0.1699
0.1520
0.1630
341,738
+0.00(+0.00%)
Apr 14, 2020
0.1550
0.1699
0.1500
0.1630
1,239,110
+0.01(+6.54%)
Apr 13, 2020
0.1700
0.1725
0.1475
0.1530
1,276,966
-0.02(-10.00%)
Apr 09, 2020
0.1734
0.1810
0.1600
0.1700
917,400
+0.01(+3.03%)
Apr 08, 2020
0.1800
0.1820
0.1560
0.1650
476,644
-0.01(-2.94%)
Apr 07, 2020
0.1600
0.1880
0.1600
0.1700
749,004
+0.01(+3.03%)
Apr 06, 2020
0.1549
0.1650
0.1500
0.1650
850,051
+0.02(+17.86%)
Apr 03, 2020
0.1448
0.1550
0.1325
0.1400
611,900
-0.00(-3.18%)
Apr 02, 2020
0.1347
0.1543
0.1210
0.1446
1,607,369
+0.02(+15.04%)
Apr 01, 2020
0.1330
0.1360
0.1200
0.1257
669,506
-0.01(-7.57%)
Mar 31, 2020
0.1469
0.1469
0.1306
0.1360
219,334
+0.00(+0.00%)
Mar 30, 2020
0.1357
0.1470
0.1120
0.1360
496,918
+0.01(+4.62%)
Mar 27, 2020
0.1365
0.1434
0.1250
0.1300
509,300
-0.01(-5.04%)
Mar 26, 2020
0.1435
0.1435
0.1300
0.1369
762,781
+0.00(+1.78%)
Mar 25, 2020
0.1400
0.1490
0.1300
0.1345
611,006
-0.01(-3.93%)
Mar 24, 2020
0.1530
0.1550
0.1300
0.1400
915,404
+0.01(+5.74%)
Mar 23, 2020
0.1300
0.1370
0.1200
0.1324
443,667
+0.00(+1.85%)
Mar 20, 2020
0.1303
0.1650
0.1251
0.1300
1,178,800
+0.00(+0.00%)
Mar 19, 2020
0.1200
0.1326
0.1020
0.1300
1,649,177
+0.02(+15.04%)
Mar 18, 2020
0.1100
0.1251
0.1050
0.1130
2,122,851
-0.01(-5.44%)
Mar 17, 2020
0.1175
0.1289
0.1084
0.1195
830,672
+0.00(+3.02%)
Mar 16, 2020
0.1100
0.1290
0.0999
0.1160
2,085,734
-0.02(-14.07%)
Mar 13, 2020
0.1400
0.1500
0.1137
0.1350
1,318,400
+0.01(+8.00%)
Mar 12, 2020
0.1338
0.1497
0.1250
0.1250
3,155,892
-0.05(-26.47%)
Mar 11, 2020
0.1840
0.2000
0.1618
0.1700
892,320
-0.02(-11.69%)
Mar 10, 2020
0.1500
0.2160
0.1500
0.1925
738,468
+0.01(+6.35%)
Mar 09, 2020
0.1739
0.2100
0.1618
0.1810
1,605,763
-0.06(-25.51%)
Mar 06, 2020
0.2187
0.2490
0.2060
0.2430
1,219,800
+0.01(+4.34%)
Mar 05, 2020
0.2065
0.2390
0.2000
0.2329
1,431,305
+0.04(+20.61%)
Mar 04, 2020
0.2140
0.2149
0.1900
0.1931
470,027
-0.01(-6.71%)
Mar 03, 2020
0.2300
0.2340
0.1950
0.2070
852,500
-0.01(-4.83%)
Mar 02, 2020
0.1750
0.2213
0.1710
0.2175
998,137
+0.04(+20.30%)
Feb 28, 2020
0.1805
0.2030
0.1700
0.1808
1,454,700
-0.04(-18.12%)
Feb 27, 2020
0.1663
0.2230
0.1660
0.2208
1,123,012
+0.04(+22.60%)
Feb 26, 2020
0.1623
0.1966
0.1623
0.1801
1,828,559
-0.02(-7.92%)
Feb 25, 2020
0.1898
0.2309
0.1826
0.1956
2,335,161
-0.03(-14.77%)
Feb 24, 2020
0.2341
0.2599
0.2168
0.2295
1,383,077
-0.04(-14.78%)
Feb 21, 2020
0.2850
0.2915
0.2693
0.2693
985,800
-0.01(-2.07%)
Feb 20, 2020
0.2630
0.2960
0.2520
0.2750
1,039,533
-0.00(-1.72%)
Feb 19, 2020
0.3335
0.3370
0.2779
0.2798
1,195,139
-0.04(-11.32%)
Feb 18, 2020
0.2600
0.3371
0.2558
0.3155
2,104,712
+0.03(+9.93%)
Feb 14, 2020
0.2647
0.2965
0.2328
0.2870
2,066,800
+0.02(+9.13%)
Feb 13, 2020
0.3110
0.3210
0.2600
0.2630
2,536,907
-0.08(-22.65%)
Feb 12, 2020
0.3800
0.4099
0.2635
0.3400
6,270,583
-0.01(-3.95%)
Feb 11, 2020
0.3195
0.3590
0.3150
0.3540
4,366,528
+0.05(+15.95%)
Feb 10, 2020
0.2300
0.3228
0.2252
0.3053
4,222,464
+0.08(+37.21%)
Feb 07, 2020
0.2130
0.2448
0.1999
0.2225
3,296,500
+0.03(+12.94%)
Feb 06, 2020
0.1661
0.2120
0.1661
0.1970
3,225,062
+0.04(+23.13%)
Feb 05, 2020
0.1460
0.1700
0.1341
0.1600
1,454,872
+0.02(+16.45%)
Feb 04, 2020
0.1348
0.1480
0.1299
0.1374
638,217
-0.01(-7.16%)
Feb 03, 2020
0.1286
0.1561
0.1033
0.1480
845,144
+0.02(+13.85%)
Jan 31, 2020
0.1458
0.1480
0.1212
0.1300
1,213,100
-0.01(-10.34%)
Jan 30, 2020
0.1305
0.1489
0.1125
0.1450
1,609,381
+0.02(+14.17%)
Jan 29, 2020
0.1062
0.1300
0.1050
0.1270
954,459
+0.02(+15.45%)
Jan 28, 2020
0.1100
0.1301
0.1053
0.1100
955,922
+0.00(+0.00%)
Jan 27, 2020
0.0890
0.1100
0.0749
0.1100
626,399
+0.01(+14.23%)
Jan 24, 2020
0.0900
0.1028
0.0900
0.0963
543,100
+0.00(+1.16%)
Jan 23, 2020
0.0830
0.1100
0.0830
0.0952
822,740
-0.01(-6.21%)
Jan 22, 2020
0.0950
0.1103
0.0818
0.1015
817,897
+0.01(+16.00%)
Jan 21, 2020
0.0949
0.0949
0.0831
0.0875
264,140
-0.00(-2.78%)
Jan 17, 2020
0.0955
0.0970
0.0900
0.0900
590,500
-0.00(-5.16%)
Jan 16, 2020
0.0832
0.0949
0.0832
0.0949
514,518
+0.01(+5.68%)
Jan 15, 2020
0.0929
0.0950
0.0800
0.0898
1,313,513
-0.00(-1.54%)
Jan 14, 2020
0.0722
0.1007
0.0722
0.0912
771,652
+0.01(+6.29%)
Jan 13, 2020
0.0896
0.0938
0.0800
0.0858
362,089
-0.00(-3.81%)
Jan 10, 2020
0.0883
0.0921
0.0775
0.0892
384,800
+0.00(+3.96%)
Jan 09, 2020
0.0710
0.0899
0.0710
0.0858
285,790
-0.00(-2.72%)
Jan 08, 2020
0.1000
0.1049
0.0818
0.0882
1,173,255
-0.01(-7.16%)
Jan 07, 2020
0.0719
0.1010
0.0700
0.0950
1,448,560
+0.02(+25.00%)
Jan 06, 2020
0.0880
0.0890
0.0730
0.0760
842,653
-0.01(-7.32%)
Jan 03, 2020
0.0705
0.0835
0.0703
0.0820
443,300
+0.01(+12.33%)
Jan 02, 2020
0.0725
0.0819
0.0725
0.0730
249,941
+0.00(+0.00%)
Dec 31, 2019
0.0732
0.0860
0.0714
0.0730
571,000
-0.00(-2.67%)
Dec 30, 2019
0.0738
0.0892
0.0652
0.0750
639,265
-0.01(-6.25%)
Dec 27, 2019
0.0701
0.0900
0.0701
0.0800
363,000
+0.00(+0.25%)
Dec 26, 2019
0.0750
0.0870
0.0700
0.0798
583,682
+0.00(+6.40%)
Dec 24, 2019
0.0704
0.0800
0.0700
0.0750
277,400
+0.00(+1.35%)
Dec 23, 2019
0.0618
0.0825
0.0618
0.0740
456,151
+0.00(+5.71%)
Dec 20, 2019
0.0741
0.0790
0.0650
0.0700
318,500
-0.00(-5.41%)
Dec 19, 2019
0.0673
0.0813
0.0673
0.0740
323,047
-0.01(-8.53%)
Dec 18, 2019
0.0600
0.0812
0.0585
0.0809
548,970
+0.02(+34.39%)
Dec 17, 2019
0.0779
0.0800
0.0600
0.0602
2,017,292
-0.01(-16.50%)
Dec 16, 2019
0.0700
0.0781
0.0630
0.0721
605,073
+0.00(+2.27%)
Dec 13, 2019
0.0630
0.0800
0.0630
0.0705
516,800
-0.01(-9.03%)
Dec 12, 2019
0.0860
0.0960
0.0775
0.0775
702,875
-0.01(-13.89%)
Dec 11, 2019
0.0900
0.0920
0.0765
0.0900
117,164
+0.00(+1.69%)
Dec 10, 2019
0.0821
0.0965
0.0821
0.0885
236,979
-0.01(-9.69%)
Dec 09, 2019
0.0965
0.1000
0.0900
0.0980
199,028
+0.00(+4.26%)
Dec 06, 2019
0.0853
0.0980
0.0805
0.0940
138,000
-0.00(-3.19%)
Dec 05, 2019
0.1037
0.1069
0.0919
0.0971
180,612
-0.00(-2.90%)
Dec 04, 2019
0.0918
0.1040
0.0900
0.1000
223,865
+0.01(+11.11%)
Dec 03, 2019
0.0941
0.0990
0.0810
0.0900
220,910
-0.00(-4.26%)
Dec 02, 2019
0.1000
0.1066
0.0900
0.0940
234,993
-0.01(-12.56%)
Nov 29, 2019
0.0964
0.1100
0.0964
0.1075
85,200
+0.01(+7.50%)
Nov 27, 2019
0.0800
0.1000
0.0800
0.1000
544,200
+0.01(+8.70%)
Nov 26, 2019
0.0843
0.0952
0.0775
0.0920
593,927
+0.00(+3.37%)
Nov 25, 2019
0.0889
0.1010
0.0783
0.0890
572,677
-0.00(-1.11%)
Nov 22, 2019
0.0980
0.0980
0.0850
0.0900
273,200
-0.00(-2.49%)
Nov 21, 2019
0.0890
0.1029
0.0816
0.0923
938,156
-0.01(-10.82%)
Nov 20, 2019
0.1050
0.1109
0.0989
0.1035
454,202
-0.00(-1.43%)
Nov 19, 2019
0.1000
0.1130
0.0900
0.1050
161,072
-0.01(-4.55%)
Nov 18, 2019
0.1125
0.1190
0.1024
0.1100
217,199
-0.00(-1.43%)
Nov 15, 2019
0.1070
0.1149
0.1070
0.1116
298,200
-0.01(-5.66%)
Nov 14, 2019
0.1219
0.1219
0.1100
0.1183
254,405
+0.00(+1.02%)
Nov 13, 2019
0.1023
0.1205
0.1023
0.1171
276,609
+0.01(+6.45%)
Nov 12, 2019
0.1200
0.1218
0.1100
0.1100
228,496
-0.01(-4.35%)
Nov 11, 2019
0.1090
0.1269
0.1090
0.1150
242,652
-0.00(-0.86%)
Nov 08, 2019
0.1240
0.1260
0.1100
0.1160
257,500
-0.01(-6.00%)
Nov 07, 2019
0.1199
0.1339
0.1100
0.1234
461,423
-0.00(-1.67%)
Nov 06, 2019
0.1350
0.1416
0.1200
0.1255
904,938
-0.01(-7.04%)
Nov 05, 2019
0.1260
0.1459
0.1220
0.1350
388,354
-0.00(-2.88%)
Nov 04, 2019
0.1409
0.1460
0.0892
0.1390
313,391
+0.00(+0.00%)
Nov 01, 2019
0.1385
0.1500
0.1329
0.1390
327,400
-0.00(-2.39%)
Oct 31, 2019
0.1478
0.1530
0.1424
0.1424
230,346
-0.00(-3.13%)
Oct 30, 2019
0.1492
0.1540
0.1410
0.1470
176,070
-0.01(-3.67%)
Oct 29, 2019
0.1600
0.1600
0.1450
0.1526
202,941
+0.00(+0.39%)
Oct 28, 2019
0.1620
0.1630
0.1490
0.1520
336,348
+0.00(+2.70%)
Oct 25, 2019
0.1521
0.1590
0.1405
0.1480
271,800
+0.00(+0.07%)
Oct 24, 2019
0.1442
0.1588
0.1390
0.1479
138,615
-0.01(-7.45%)
Oct 23, 2019
0.1500
0.1610
0.1400
0.1598
367,370
+0.01(+3.77%)
Oct 22, 2019
0.1550
0.1661
0.1520
0.1540
101,593
-0.01(-3.75%)
Oct 21, 2019
0.1727
0.1770
0.1600
0.1600
233,595
-0.00(-1.23%)
Oct 18, 2019
0.1690
0.1690
0.1500
0.1620
147,500
+0.00(+1.25%)
Oct 17, 2019
0.1546
0.1700
0.1350
0.1600
120,593
+0.01(+5.54%)
Oct 16, 2019
0.1610
0.1660
0.1500
0.1516
127,395
-0.00(-2.19%)
Oct 15, 2019
0.1540
0.1700
0.1500
0.1550
107,992
-0.02(-8.82%)
Oct 14, 2019
0.1200
0.1810
0.1200
0.1700
186,557
+0.02(+13.33%)
Oct 11, 2019
0.1540
0.1714
0.1460
0.1500
411,500
-0.02(-10.71%)
Oct 10, 2019
0.1800
0.1859
0.1600
0.1680
377,125
-0.01(-8.10%)
Oct 09, 2019
0.1070
0.1850
0.1070
0.1828
447,777
+0.03(+17.94%)
Oct 08, 2019
0.1590
0.1772
0.0930
0.1550
494,601
+0.01(+8.54%)
Oct 07, 2019
0.1380
0.1448
0.1266
0.1428
188,903
+0.00(+1.85%)
Oct 04, 2019
0.1303
0.1440
0.1150
0.1402
369,400
+0.01(+6.29%)
Oct 03, 2019
0.1470
0.1470
0.1220
0.1319
663,122
-0.02(-10.70%)
Oct 02, 2019
0.1690
0.1700
0.1377
0.1477
530,843
-0.02(-12.60%)
Oct 01, 2019
0.1200
0.1920
0.1200
0.1690
158,731
-0.01(-5.74%)
Sep 30, 2019
0.1634
0.1914
0.1520
0.1793
405,322
+0.01(+8.73%)
Sep 27, 2019
0.1550
0.1682
0.1520
0.1649
239,300
+0.01(+9.93%)
Sep 26, 2019
0.1465
0.1640
0.1403
0.1500
135,700
-0.01(-4.46%)
Sep 25, 2019
0.1682
0.1746
0.1329
0.1570
552,901
-0.01(-8.51%)
Sep 24, 2019
0.1658
0.1980
0.1640
0.1716
877,780
-0.02(-8.97%)
Sep 23, 2019
0.2000
0.2100
0.1861
0.1885
237,565
-0.02(-8.05%)
Sep 20, 2019
0.2058
0.2210
0.1975
0.2050
104,300
-0.01(-2.38%)
Sep 19, 2019
0.2174
0.2318
0.2000
0.2100
343,182
-0.02(-8.70%)
Sep 18, 2019
0.2635
0.2635
0.2290
0.2300
545,115
-0.02(-8.87%)
Sep 17, 2019
0.2174
0.2524
0.2100
0.2524
624,304
+0.04(+21.40%)
Sep 16, 2019
0.2000
0.2165
0.1795
0.2079
135,758
+0.01(+6.18%)
Sep 13, 2019
0.1960
0.2078
0.1958
0.1958
385,900
+0.00(+0.00%)
Sep 12, 2019
0.1801
0.2000
0.1801
0.1958
158,332
-0.00(-2.10%)
Sep 11, 2019
0.2054
0.2078
0.1833
0.2000
232,914
+0.00(+1.01%)
Sep 10, 2019
0.1879
0.1985
0.1800
0.1980
241,037
+0.00(+1.43%)
Sep 09, 2019
0.1850
0.1980
0.1800
0.1952
332,830
+0.01(+2.74%)
Sep 06, 2019
0.1750
0.1980
0.1750
0.1900
170,400
+0.00(+0.00%)
Sep 05, 2019
0.1817
0.1980
0.1817
0.1900
131,414
-0.01(-4.04%)
Sep 04, 2019
0.1901
0.2006
0.1833
0.1980
212,875
+0.00(+0.00%)
Sep 03, 2019
0.1950
0.2099
0.1850
0.1980
377,897
+0.01(+3.23%)
Aug 30, 2019
0.1775
0.1950
0.1750
0.1918
93,300
+0.00(+0.95%)
Aug 29, 2019
0.1821
0.1948
0.1821
0.1900
433,366
+0.00(+2.04%)
Aug 28, 2019
0.2100
0.2117
0.1850
0.1862
525,331
-0.02(-10.48%)
Aug 27, 2019
0.2096
0.2100
0.2000
0.2080
230,561
-0.00(-0.95%)
Aug 26, 2019
0.1975
0.2200
0.1897
0.2100
204,702
-0.00(-1.78%)
Aug 23, 2019
0.2100
0.2189
0.2015
0.2138
270,300
+0.00(+1.81%)
Aug 22, 2019
0.2205
0.2210
0.2001
0.2100
437,642
-0.01(-4.98%)
Aug 21, 2019
0.1911
0.2319
0.1911
0.2210
449,008
-0.01(-3.87%)
Aug 20, 2019
0.2286
0.2376
0.2200
0.2299
205,304
-0.00(-0.04%)
Aug 19, 2019
0.2080
0.2497
0.2080
0.2300
289,604
-0.00(-2.13%)
Aug 16, 2019
0.2393
0.2500
0.2350
0.2350
285,900
-0.00(-1.05%)
Aug 15, 2019
0.2075
0.2540
0.2000
0.2375
128,991
-0.01(-5.00%)
Aug 14, 2019
0.2238
0.2609
0.2238
0.2500
526,011
+0.00(+1.71%)
Aug 13, 2019
0.2498
0.2622
0.2400
0.2458
571,378
-0.00(-1.68%)
Aug 12, 2019
0.2681
0.2719
0.2415
0.2500
292,294
-0.02(-5.70%)
Aug 09, 2019
0.2850
0.2910
0.2600
0.2651
138,700
-0.02(-6.09%)
Aug 08, 2019
0.2915
0.3031
0.2733
0.2823
346,541
-0.02(-6.83%)
Aug 07, 2019
0.2929
0.3240
0.2900
0.3030
459,081
+0.01(+1.81%)
Aug 06, 2019
0.2721
0.3000
0.2610
0.2976
323,877
+0.01(+4.42%)
Aug 05, 2019
0.2650
0.2890
0.2400
0.2850
515,937
+0.02(+9.62%)
Aug 02, 2019
0.2390
0.2600
0.2250
0.2600
196,500
+0.01(+3.26%)
Aug 01, 2019
0.2500
0.2574
0.2301
0.2518
149,454
+0.01(+3.15%)
Jul 31, 2019
0.2384
0.2600
0.2384
0.2441
288,350
+0.01(+4.23%)
Jul 30, 2019
0.2400
0.2478
0.2299
0.2342
124,117
-0.01(-3.38%)
Jul 29, 2019
0.2450
0.2520
0.2298
0.2424
701,754
-0.02(-8.18%)
Jul 26, 2019
0.2535
0.2640
0.2482
0.2640
191,700
+0.01(+3.69%)
Jul 25, 2019
0.2393
0.2618
0.2393
0.2546
124,266
+0.00(+0.24%)
Jul 24, 2019
0.2620
0.2620
0.2400
0.2540
298,607
-0.01(-3.05%)
Jul 23, 2019
0.2615
0.2832
0.2500
0.2620
477,259
-0.02(-6.43%)
Jul 22, 2019
0.2632
0.3100
0.2632
0.2800
479,029
-0.02(-6.20%)
Jul 19, 2019
0.2881
0.3150
0.2881
0.2985
239,000
-0.01(-2.39%)
Jul 18, 2019
0.3035
0.3186
0.2923
0.3058
232,144
-0.01(-2.92%)
Jul 17, 2019
0.2605
0.3168
0.2600
0.3150
394,028
+0.01(+4.90%)
Jul 16, 2019
0.3140
0.3509
0.2915
0.3003
767,974
-0.05(-13.41%)
Jul 15, 2019
0.3503
0.3620
0.3330
0.3468
252,397
-0.01(-1.90%)
Jul 12, 2019
0.3655
0.3708
0.3478
0.3535
208,500
+0.00(+0.71%)
Jul 11, 2019
0.3584
0.3730
0.3510
0.3510
253,709
-0.01(-2.50%)
Jul 10, 2019
0.3630
0.3700
0.3501
0.3600
440,905
-0.00(-1.13%)
Jul 09, 2019
0.3550
0.3700
0.3550
0.3641
279,340
+0.01(+2.56%)
Jul 08, 2019
0.3801
0.3920
0.3550
0.3550
288,338
-0.02(-4.05%)
Jul 05, 2019
0.3760
0.3870
0.3700
0.3700
222,100
-0.02(-4.93%)
Jul 03, 2019
0.4000
0.4000
0.3810
0.3892
205,700
-0.00(-0.84%)
Jul 02, 2019
0.3900
0.3949
0.3700
0.3925
937,600
+0.00(+0.93%)
Jul 01, 2019
0.3747
0.4000
0.3650
0.3889
1,388,739
+0.03(+8.94%)
Jun 28, 2019
0.3520
0.3600
0.3400
0.3570
168,200
+0.02(+4.97%)
Jun 27, 2019
0.3775
0.3791
0.3250
0.3401
598,177
-0.05(-12.79%)
Jun 26, 2019
0.3898
0.3984
0.3701
0.3900
1,046,714
+0.02(+4.00%)
Jun 25, 2019
0.3849
0.3900
0.3623
0.3750
463,126
+0.00(+0.00%)
Jun 24, 2019
0.3700
0.3915
0.3690
0.3750
311,666
+0.01(+2.88%)
Jun 21, 2019
0.3418
0.3700
0.3407
0.3645
459,200
+0.02(+5.32%)
Jun 20, 2019
0.3690
0.3810
0.3418
0.3461
645,247
-0.02(-6.46%)
Jun 19, 2019
0.3756
0.3780
0.3507
0.3700
299,783
+0.00(+0.27%)
Jun 18, 2019
0.3700
0.3800
0.3600
0.3690
262,361
-0.01(-2.36%)
Jun 17, 2019
0.3751
0.3970
0.3680
0.3779
381,763
+0.01(+2.30%)
Jun 14, 2019
0.3700
0.3850
0.3670
0.3694
431,700
-0.00(-0.16%)
Jun 13, 2019
0.3694
0.3880
0.3650
0.3700
181,174
-0.01(-1.86%)
Jun 12, 2019
0.3320
0.3895
0.3320
0.3770
208,923
+0.00(+0.80%)
Jun 11, 2019
0.3500
0.3820
0.3500
0.3740
80,721
-0.00(-0.27%)
Jun 10, 2019
0.3825
0.3980
0.3700
0.3750
175,152
-0.01(-2.60%)
Jun 07, 2019
0.3620
0.3949
0.3620
0.3850
96,500
+0.02(+5.77%)
Jun 06, 2019
0.3939
0.3999
0.3600
0.3640
174,332
-0.02(-5.45%)
Jun 05, 2019
0.3625
0.4000
0.3625
0.3850
737,104
+0.03(+8.54%)
Jun 04, 2019
0.3632
0.3700
0.3500
0.3547
544,572
-0.02(-5.41%)
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.