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
Cmg Holdings Group Inc
(OP:
CMGO
)
0.0016
+0.0005 (+45.45%)
Streaming Delayed Price
Updated: 3:49 PM EDT, Jun 18, 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, 2024
0.0022
0.0023
0.0018
0.0019
135,860
-0.00(-17.39%)
May 29, 2024
0.0018
0.0023
0.0018
0.0023
103,000
+0.00(+27.78%)
May 28, 2024
0.0018
0.0018
0.0018
0.0018
5,000
+0.00(+0.00%)
May 24, 2024
0.0018
0.0018
0.0018
0.0018
3,000
-0.00(-33.33%)
May 23, 2024
0.0016
0.0027
0.0014
0.0027
127,000
+0.00(+92.86%)
May 22, 2024
0.0014
0.0014
0.0014
0.0014
190,000
-0.00(-12.50%)
May 21, 2024
0.0016
0.0016
0.0016
0.0016
20,500
-0.00(-5.88%)
May 20, 2024
0.0017
0.0017
0.0017
0.0017
12,500
+0.00(+0.00%)
May 17, 2024
0.0018
0.0019
0.0017
0.0017
22,020
-0.00(-5.56%)
May 16, 2024
0.0018
0.0018
0.0018
0.0018
30,000
-0.00(-5.26%)
May 15, 2024
0.0017
0.0019
0.0017
0.0019
240,880
+0.00(+5.56%)
May 14, 2024
0.0018
0.0018
0.0018
0.0018
5,222
-0.00(-5.26%)
May 13, 2024
0.0017
0.0019
0.0016
0.0019
3,732,086
-0.00(-9.52%)
May 10, 2024
0.0021
0.0021
0.0021
0.0021
42,500
+0.00(+10.53%)
May 09, 2024
0.0025
0.0025
0.0019
0.0019
458,000
-0.00(-17.39%)
May 08, 2024
0.0018
0.0024
0.0017
0.0023
2,318,319
+0.00(+35.29%)
May 06, 2024
0.0017
0
-0.00(-22.73%)
May 03, 2024
0.0022
0.0023
0.0022
0.0022
43,000
-0.00(-8.33%)
May 02, 2024
0.0023
0.0026
0.0022
0.0024
301,000
-0.00(-11.11%)
May 01, 2024
0.0019
0.0027
0.0019
0.0027
1,981,667
+0.00(+50.00%)
Apr 30, 2024
0.0018
0.0018
0.0018
0.0018
1,300
-0.00(-5.26%)
Apr 24, 2024
0.0019
0
+0.00(+5.56%)
Apr 23, 2024
0.0018
0.0018
0.0018
0.0018
67,654
+0.00(+12.50%)
Apr 22, 2024
0.0016
0.0016
0.0016
0.0016
261,601
-0.00(-5.88%)
Apr 19, 2024
0.0017
0.0017
0.0017
0.0017
2,755
-0.00(-5.56%)
Apr 18, 2024
0.0018
0.0018
0.0018
0.0018
5,000
+0.00(+12.50%)
Apr 17, 2024
0.0016
0.0016
0.0016
0.0016
409,996
-0.00(-11.11%)
Apr 16, 2024
0.0018
0.0018
0.0018
0.0018
5,000
+0.00(+20.00%)
Apr 15, 2024
0.0017
0.0017
0.0015
0.0015
5,100
-0.00(-6.25%)
Apr 12, 2024
0.0015
0.0016
0.0015
0.0016
30,000
-0.00(-5.88%)
Apr 11, 2024
0.0017
0.0017
0.0017
0.0017
5,000
+0.00(+13.33%)
Apr 10, 2024
0.0016
0.0016
0.0015
0.0015
430,000
-0.00(-25.00%)
Apr 08, 2024
0.0020
0
+0.00(+5.26%)
Apr 05, 2024
0.0017
0.0019
0.0017
0.0019
533,601
+0.00(+35.71%)
Apr 04, 2024
0.0020
0.0020
0.0014
0.0014
620,689
-0.00(-26.32%)
Apr 02, 2024
0.0019
0
+0.00(+0.00%)
Apr 01, 2024
0.0019
0.0019
0.0019
0.0019
10,005
+0.00(+11.76%)
Mar 28, 2024
0.0017
0.0017
0.0017
0.0017
112,500
+0.00(+0.00%)
Mar 26, 2024
0.0017
0
+0.00(+0.00%)
Mar 25, 2024
0.0017
0.0017
0.0017
0.0017
1,000,000
+0.00(+0.00%)
Mar 22, 2024
0.0017
0.0017
0.0017
0.0017
437,180
-0.00(-15.00%)
Mar 19, 2024
0.0020
0
+0.00(+17.65%)
Mar 14, 2024
0.0017
0
-0.00(-15.00%)
Mar 12, 2024
0.0020
0
-0.00(-9.09%)
Mar 08, 2024
0.0022
0
+0.00(+10.00%)
Mar 07, 2024
0.0019
0.0026
0.0019
0.0020
425,000
+0.00(+0.00%)
Mar 06, 2024
0.0018
0.0020
0.0017
0.0020
777,279
+0.00(+11.11%)
Mar 04, 2024
0.0018
0
-0.00(-14.29%)
Mar 01, 2024
0.0021
0.0021
0.0021
0.0021
700
+0.00(+5.00%)
Feb 29, 2024
0.0019
0.0020
0.0019
0.0020
40,000
+0.00(+5.26%)
Feb 28, 2024
0.0019
0.0019
0.0019
0.0019
5,671
+0.00(+0.00%)
Feb 27, 2024
0.0019
0.0019
0.0019
0.0019
75,010
-0.00(-5.00%)
Feb 26, 2024
0.0022
0.0022
0.0020
0.0020
265,500
-0.00(-13.04%)
Feb 23, 2024
0.0021
0.0023
0.0017
0.0023
200,000
+0.00(+21.05%)
Feb 20, 2024
0.0019
0
-0.00(-9.52%)
Feb 16, 2024
0.0021
0.0021
0.0020
0.0021
364,000
+0.00(+0.00%)
Feb 15, 2024
0.0021
0.0021
0.0020
0.0021
58,990
+0.00(+5.00%)
Feb 13, 2024
0.0020
0
+0.00(+0.00%)
Feb 12, 2024
0.0020
0.0020
0.0020
0.0020
980,000
-0.00(-13.04%)
Feb 08, 2024
0.0023
0
-0.00(-8.00%)
Feb 07, 2024
0.0021
0.0025
0.0019
0.0025
1,437,482
+0.00(+4.17%)
Feb 06, 2024
0.0021
0.0024
0.0017
0.0024
913,500
+0.00(+14.29%)
Feb 05, 2024
0.0024
0.0024
0.0021
0.0021
60,000
-0.00(-19.23%)
Feb 02, 2024
0.0022
0.0027
0.0022
0.0026
1,530,100
+0.00(+8.33%)
Feb 01, 2024
0.0020
0.0024
0.0020
0.0024
525,000
-0.00(-4.00%)
Jan 29, 2024
0.0025
0
+0.00(+4.17%)
Jan 26, 2024
0.0024
0.0024
0.0024
0.0024
40,000
+0.00(+4.35%)
Jan 23, 2024
0.0023
0
+0.00(+27.78%)
Jan 19, 2024
0.0018
0
+0.00(+0.00%)
Jan 18, 2024
0.0018
0.0020
0.0018
0.0018
14,700
-0.00(-14.29%)
Jan 17, 2024
0.0022
0.0022
0.0015
0.0021
7,495,000
-0.00(-12.50%)
Jan 16, 2024
0.0024
0.0024
0.0024
0.0024
29,429
-0.00(-7.69%)
Jan 12, 2024
0.0026
0.0026
0.0026
0.0026
25,000
-0.00(-10.34%)
Jan 10, 2024
0.0029
0
+0.00(+7.41%)
Jan 09, 2024
0.0023
0.0031
0.0023
0.0027
9,981,903
+0.00(+17.39%)
Jan 05, 2024
0.0023
0
+0.00(+21.05%)
Jan 04, 2024
0.0018
0.0019
0.0018
0.0019
20,158
-0.00(-5.00%)
Jan 02, 2024
0.0020
0
+0.00(+11.11%)
Dec 29, 2023
0.0019
0.0021
0.0018
0.0018
581,050
-0.00(-14.29%)
Dec 28, 2023
0.0018
0.0021
0.0018
0.0021
138,571
+0.00(+16.67%)
Dec 27, 2023
0.0020
0.0020
0.0018
0.0018
20,500
+0.00(+0.00%)
Dec 26, 2023
0.0019
0.0019
0.0018
0.0018
500,000
-0.00(-5.26%)
Dec 22, 2023
0.0019
0.0019
0.0018
0.0019
88,250
+0.00(+5.56%)
Dec 21, 2023
0.0018
0.0018
0.0018
0.0018
1,035
+0.00(+0.00%)
Dec 20, 2023
0.0019
0.0019
0.0018
0.0018
20,000
-0.00(-14.29%)
Dec 19, 2023
0.0023
0.0023
0.0021
0.0021
7,347
+0.00(+0.00%)
Dec 18, 2023
0.0018
0.0021
0.0017
0.0021
191,100
+0.00(+16.67%)
Dec 15, 2023
0.0018
0.0020
0.0018
0.0018
1,096,000
-0.00(-5.26%)
Dec 14, 2023
0.0020
0.0020
0.0019
0.0019
40,001
+0.00(+0.00%)
Dec 08, 2023
0.0019
0
-0.00(-9.52%)
Dec 07, 2023
0.0020
0.0021
0.0020
0.0021
140,023
-0.00(-4.55%)
Dec 05, 2023
0.0022
0
+0.00(+15.79%)
Dec 04, 2023
0.0025
0.0025
0.0019
0.0019
6,060
-0.00(-13.64%)
Dec 01, 2023
0.0019
0.0022
0.0019
0.0022
705,500
+0.00(+4.76%)
Nov 30, 2023
0.0020
0.0021
0.0020
0.0021
10,000
+0.00(+0.00%)
Nov 29, 2023
0.0018
0.0023
0.0018
0.0021
1,142,118
+0.00(+16.67%)
Nov 28, 2023
0.0020
0.0022
0.0018
0.0018
1,292,600
-0.00(-14.29%)
Nov 27, 2023
0.0018
0.0021
0.0018
0.0021
710,050
+0.00(+16.67%)
Nov 22, 2023
0.0018
0
+0.00(+0.00%)
Nov 21, 2023
0.0019
0.0019
0.0018
0.0018
289,770
-0.00(-14.29%)
Nov 20, 2023
0.0017
0.0021
0.0017
0.0021
137,550
+0.00(+5.00%)
Nov 17, 2023
0.0018
0.0020
0.0018
0.0020
212,004
-0.00(-9.09%)
Nov 16, 2023
0.0023
0.0025
0.0022
0.0022
817,240
+0.00(+10.00%)
Nov 14, 2023
0.0020
0
-0.00(-4.76%)
Nov 13, 2023
0.0018
0.0023
0.0017
0.0021
5,444,176
+0.00(+23.53%)
Nov 10, 2023
0.0016
0.0018
0.0016
0.0017
1,903,153
+0.00(+6.25%)
Nov 09, 2023
0.0016
0.0016
0.0014
0.0016
1,512,999
+0.00(+14.29%)
Nov 08, 2023
0.0016
0.0018
0.0014
0.0014
760,000
-0.00(-6.67%)
Nov 07, 2023
0.0018
0.0018
0.0015
0.0015
687,000
-0.00(-16.67%)
Nov 02, 2023
0.0018
0
+0.00(+5.88%)
Nov 01, 2023
0.0017
0.0017
0.0017
0.0017
100,000
+0.00(+6.25%)
Oct 30, 2023
0.0016
1
+0.00(+6.67%)
Oct 27, 2023
0.0015
0.0015
0.0013
0.0015
365,300
-0.00(-6.25%)
Oct 26, 2023
0.0016
0.0016
0.0016
0.0016
10,700
+0.00(+0.00%)
Oct 25, 2023
0.0016
0.0017
0.0016
0.0016
217,500
+0.00(+0.00%)
Oct 24, 2023
0.0014
0.0016
0.0014
0.0016
101,133
+0.00(+6.67%)
Oct 23, 2023
0.0019
0.0019
0.0015
0.0015
3,170,550
-0.00(-31.82%)
Oct 20, 2023
0.0017
0.0022
0.0017
0.0022
2,176,574
+0.00(+15.79%)
Oct 19, 2023
0.0018
0.0019
0.0018
0.0019
200,000
+0.00(+5.56%)
Oct 18, 2023
0.0019
0.0019
0.0016
0.0018
1,503,855
-0.00(-10.00%)
Oct 17, 2023
0.0016
0.0028
0.0015
0.0020
7,284,871
+0.00(+42.86%)
Oct 16, 2023
0.0013
0.0015
0.0013
0.0014
6,756,511
+0.00(+16.67%)
Oct 13, 2023
0.0012
0.0013
0.0012
0.0012
200,769
-0.00(-7.69%)
Oct 12, 2023
0.0013
0.0013
0.0013
0.0013
150,000
+0.00(+8.33%)
Oct 11, 2023
0.0012
0.0012
0.0012
0.0012
11,500
+0.00(+0.00%)
Oct 09, 2023
0.0012
0
-0.00(-7.69%)
Oct 05, 2023
0.0013
0
+0.00(+0.00%)
Oct 03, 2023
0.0013
0
+0.00(+18.18%)
Sep 28, 2023
0.0011
0
+0.00(+0.00%)
Sep 26, 2023
0.0011
0
+0.00(+0.00%)
Sep 25, 2023
0.0011
0.0011
0.0011
0.0011
14,000
+0.00(+0.00%)
Sep 20, 2023
0.0011
0
+0.00(+0.00%)
Sep 18, 2023
0.0011
0
-0.00(-15.38%)
Sep 13, 2023
0.0013
0
+0.00(+8.33%)
Sep 11, 2023
0.0012
0
+0.00(+9.09%)
Sep 08, 2023
0.0011
0.0012
0.0011
0.0011
2,146,200
-0.00(-21.43%)
Sep 05, 2023
0.0014
0
+0.00(+27.27%)
Sep 01, 2023
0.0013
0.0013
0.0011
0.0011
165,100
+0.00(+0.00%)
Aug 31, 2023
0.0013
0.0014
0.0011
0.0011
6,727,100
-0.00(-15.38%)
Aug 29, 2023
0.0013
0
-0.00(-13.33%)
Aug 28, 2023
0.0016
0.0016
0.0014
0.0015
218,000
+0.00(+15.38%)
Aug 23, 2023
0.0013
0
-0.00(-18.75%)
Aug 22, 2023
0.0016
0.0016
0.0016
0.0016
10,000
+0.00(+6.67%)
Aug 17, 2023
0.0015
0
+0.00(+15.38%)
Aug 15, 2023
0.0013
0
+0.00(+8.33%)
Aug 14, 2023
0.0012
0.0012
0.0012
0.0012
1,000
+0.00(+0.00%)
Aug 11, 2023
0.0013
0.0014
0.0012
0.0012
604,832
-0.00(-7.69%)
Aug 10, 2023
0.0014
0.0014
0.0013
0.0013
72,000
+0.00(+8.33%)
Aug 09, 2023
0.0013
0.0014
0.0012
0.0012
1,232,000
-0.00(-14.29%)
Aug 03, 2023
0.0014
0
+0.00(+0.00%)
Jul 31, 2023
0.0014
0
+0.00(+0.00%)
Jul 28, 2023
0.0015
0.0016
0.0014
0.0014
266,346
-0.00(-6.67%)
Jul 27, 2023
0.0016
0.0016
0.0015
0.0015
743,488
+0.00(+0.00%)
Jul 26, 2023
0.0015
0.0015
0.0015
0.0015
153,566
+0.00(+0.00%)
Jul 25, 2023
0.0015
0.0015
0.0015
0.0015
31,900
+0.00(+0.00%)
Jul 24, 2023
0.0016
0.0017
0.0015
0.0015
438,850
+0.00(+0.00%)
Jul 21, 2023
0.0015
0.0015
0.0015
0.0015
58,100
+0.00(+0.00%)
Jul 20, 2023
0.0015
0.0015
0.0015
0.0015
250,000
-0.00(-6.25%)
Jul 19, 2023
0.0016
0.0016
0.0016
0.0016
105,000
+0.00(+0.00%)
Jul 18, 2023
0.0016
0.0016
0.0016
0.0016
20,145
-0.00(-5.88%)
Jul 14, 2023
0.0017
0
+0.00(+0.00%)
Jul 12, 2023
0.0017
0
-0.00(-5.56%)
Jul 11, 2023
0.0016
0.0018
0.0016
0.0018
101,377
+0.00(+5.88%)
Jul 10, 2023
0.0017
0.0017
0.0013
0.0017
3,330,500
-0.00(-10.53%)
Jul 07, 2023
0.0019
0.0019
0.0018
0.0019
80,108
+0.00(+0.00%)
Jul 06, 2023
0.0019
0.0019
0.0019
0.0019
37,900
+0.00(+0.00%)
Jul 05, 2023
0.0019
0.0019
0.0019
0.0019
200
+0.00(+0.00%)
Jul 03, 2023
0.0019
0.0019
0.0019
0.0019
2,000
+0.00(+0.00%)
Jun 30, 2023
0.0019
0.0019
0.0019
0.0019
10,000
+0.00(+0.00%)
Jun 27, 2023
0.0019
0
-0.00(-9.52%)
Jun 26, 2023
0.0021
0.0021
0.0021
0.0021
1,507
+0.00(+0.00%)
Jun 21, 2023
0.0021
0
+0.00(+0.00%)
Jun 20, 2023
0.0022
0.0022
0.0021
0.0021
182,500
-0.00(-8.70%)
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.