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
Almaden Minerals
(TSX:
AMM
)
0.0900
UNCHANGED
Streaming Delayed Price
Updated: 10:01 AM EDT, Jun 13, 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 05, 2023
0.1650
0
-0.02(-10.81%)
May 04, 2023
0.1750
0.1850
0.1700
0.1850
48,100
+0.02(+15.62%)
May 03, 2023
0.1650
0.1650
0.1600
0.1600
23,500
-0.01(-3.03%)
Apr 28, 2023
0.1650
10
-0.01(-2.94%)
Apr 27, 2023
0.1700
0.1700
0.1700
0.1700
5,800
+0.00(+0.00%)
Apr 26, 2023
0.1750
0.1750
0.1650
0.1700
14,462
-0.00(-2.86%)
Apr 25, 2023
0.2000
0.2000
0.1750
0.1750
27,500
+0.00(+0.00%)
Apr 24, 2023
0.2050
0.2050
0.1650
0.1750
78,987
-0.05(-20.45%)
Apr 21, 2023
0.2100
0.2200
0.2100
0.2200
1,504
+0.01(+4.76%)
Apr 20, 2023
0.2100
0.2100
0.2100
0.2100
3,000
+0.00(+0.00%)
Apr 19, 2023
0.2400
0.2400
0.2100
0.2100
103,250
-0.01(-4.55%)
Apr 18, 2023
0.2250
0.2250
0.2200
0.2200
25,664
-0.01(-4.35%)
Apr 17, 2023
0.2300
0.2300
0.2300
0.2300
4,010
+0.00(+0.00%)
Apr 14, 2023
0.2400
0.2550
0.2300
0.2300
44,022
-0.01(-4.17%)
Apr 13, 2023
0.2500
0.2500
0.2400
0.2400
43,100
-0.02(-5.88%)
Apr 12, 2023
0.2550
0.2550
0.2550
0.2550
20,000
+0.00(+0.00%)
Apr 11, 2023
0.2550
0.2550
0.2500
0.2550
36,905
-0.01(-1.92%)
Apr 10, 2023
0.2600
0.2600
0.2600
0.2600
4,100
+0.00(+0.00%)
Apr 06, 2023
0.2600
0
-0.02(-7.14%)
Apr 05, 2023
0.2600
0.2800
0.2600
0.2800
1,500
+0.03(+9.80%)
Apr 04, 2023
0.2500
0.2700
0.2500
0.2550
13,000
-0.01(-1.92%)
Apr 03, 2023
0.2500
0.2600
0.2500
0.2600
10,000
+0.00(+0.00%)
Mar 31, 2023
0.2550
0.2800
0.2550
0.2600
7,800
+0.01(+1.96%)
Mar 29, 2023
0.2550
70
+0.01(+2.00%)
Mar 28, 2023
0.2500
0.2500
0.2500
0.2500
750
-0.03(-9.09%)
Mar 27, 2023
0.2750
0.2750
0.2750
0.2750
3,400
+0.01(+3.77%)
Mar 24, 2023
0.2800
0.2800
0.2650
0.2650
1,500
+0.02(+6.00%)
Mar 23, 2023
0.2500
0.2500
0.2500
0.2500
3,514
-0.01(-1.96%)
Mar 22, 2023
0.2600
0.2750
0.2550
0.2550
5,500
-0.02(-5.56%)
Mar 21, 2023
0.2700
0.2700
0.2700
0.2700
500
-0.01(-1.82%)
Mar 20, 2023
0.2850
0.2850
0.2750
0.2750
6,500
+0.01(+1.85%)
Mar 17, 2023
0.2750
0.2850
0.2700
0.2700
12,500
+0.00(+0.00%)
Mar 16, 2023
0.2700
0.2700
0.2700
0.2700
1,900
+0.02(+8.00%)
Mar 15, 2023
0.2550
0.2550
0.2500
0.2500
9,710
-0.02(-5.66%)
Mar 13, 2023
0.2650
75
+0.01(+1.92%)
Mar 10, 2023
0.2450
0.2700
0.2450
0.2600
36,555
+0.00(+0.00%)
Mar 08, 2023
0.2600
1
+0.00(+0.00%)
Mar 07, 2023
0.2700
0.2700
0.2600
0.2600
9,708
-0.01(-3.70%)
Mar 03, 2023
0.2700
0
-0.01(-5.26%)
Mar 02, 2023
0.2850
0.2850
0.2850
0.2850
500
+0.00(+0.00%)
Mar 01, 2023
0.2900
0.2900
0.2850
0.2850
10,000
+0.01(+3.64%)
Feb 28, 2023
0.2850
0.2900
0.2750
0.2750
4,842
-0.01(-1.79%)
Feb 27, 2023
0.2800
0.2800
0.2800
0.2800
7,019
-0.01(-3.45%)
Feb 24, 2023
0.2800
0.2900
0.2800
0.2900
4,336
-0.01(-1.69%)
Feb 23, 2023
0.2850
0.2950
0.2850
0.2950
213,727
+0.01(+3.51%)
Feb 22, 2023
0.2850
0.2850
0.2850
0.2850
19,000
-0.01(-3.39%)
Feb 21, 2023
0.3200
0.3200
0.2800
0.2950
33,050
-0.01(-1.67%)
Feb 17, 2023
0.3000
0
+0.00(+0.00%)
Feb 16, 2023
0.3000
0.3000
0.3000
0.3000
27,000
+0.00(+0.84%)
Feb 13, 2023
0.2975
0
+0.01(+2.59%)
Feb 08, 2023
0.2900
0
-0.01(-1.69%)
Feb 06, 2023
0.2950
0
-0.01(-3.28%)
Feb 03, 2023
0.3050
0.3050
0.3050
0.3050
3,241
-0.01(-1.61%)
Feb 01, 2023
0.3100
1
+0.00(+0.00%)
Jan 31, 2023
0.3150
0.3150
0.3100
0.3100
11,300
-0.01(-3.13%)
Jan 30, 2023
0.3400
0.3400
0.3100
0.3200
2,100
+0.02(+4.92%)
Jan 27, 2023
0.3150
0.3200
0.3050
0.3050
19,385
-0.01(-3.17%)
Jan 26, 2023
0.3300
0.3350
0.3150
0.3150
18,151
+0.00(+0.00%)
Jan 24, 2023
0.3150
0
-0.01(-1.56%)
Jan 23, 2023
0.3200
0.3200
0.3150
0.3200
8,542
+0.01(+1.59%)
Jan 20, 2023
0.3200
0.3200
0.3150
0.3150
15,345
-0.01(-1.56%)
Jan 18, 2023
0.3200
0
-0.02(-4.48%)
Jan 12, 2023
0.3350
61
+0.01(+3.08%)
Jan 11, 2023
0.3350
0.3350
0.3250
0.3250
1,050
-0.01(-2.99%)
Jan 09, 2023
0.3350
201
-0.02(-5.63%)
Jan 06, 2023
0.3900
0.3900
0.3550
0.3550
16,314
-0.01(-2.74%)
Jan 05, 2023
0.3600
0.3650
0.3600
0.3650
18,210
+0.02(+5.80%)
Jan 04, 2023
0.3450
0.3450
0.3450
0.3450
2,781
+0.00(+0.00%)
Jan 03, 2023
0.3500
0.3550
0.3450
0.3450
52,990
+0.01(+4.55%)
Dec 30, 2022
0.3300
0
+0.01(+3.13%)
Dec 29, 2022
0.3200
0.3200
0.3200
0.3200
100,097
+0.00(+0.00%)
Dec 28, 2022
0.3350
0.3400
0.3200
0.3200
146,472
-0.02(-5.88%)
Dec 21, 2022
0.3400
0
+0.00(+0.00%)
Dec 20, 2022
0.3350
0.3400
0.3350
0.3400
26,613
+0.01(+1.49%)
Dec 19, 2022
0.3300
0.3350
0.3300
0.3350
88,897
+0.01(+1.52%)
Dec 16, 2022
0.3300
0.3300
0.3300
0.3300
22,080
+0.00(+0.00%)
Dec 15, 2022
0.3300
0.3300
0.3300
0.3300
13,807
-0.01(-1.49%)
Dec 14, 2022
0.3350
0.3350
0.3350
0.3350
500
+0.01(+3.08%)
Dec 13, 2022
0.3300
0.3300
0.3250
0.3250
400,208
-0.02(-5.80%)
Dec 12, 2022
0.3450
0.3450
0.3450
0.3450
3,740
+0.01(+2.99%)
Dec 09, 2022
0.3350
0.3350
0.3350
0.3350
7,470
+0.00(+0.00%)
Dec 08, 2022
0.3350
0.3350
0.3350
0.3350
500
+0.00(+0.00%)
Dec 07, 2022
0.3350
0.3350
0.3350
0.3350
12,684
+0.01(+3.08%)
Dec 06, 2022
0.3200
0.3250
0.3100
0.3250
19,191
+0.01(+1.56%)
Dec 05, 2022
0.3200
0.3200
0.3200
0.3200
3,348
+0.00(+0.00%)
Dec 02, 2022
0.3200
0.3200
0.3200
0.3200
9,501
-0.02(-5.88%)
Dec 01, 2022
0.3250
0.3400
0.3250
0.3400
31,285
+0.02(+6.25%)
Nov 30, 2022
0.3250
0.3250
0.3200
0.3200
5,070
-0.01(-1.54%)
Nov 29, 2022
0.3250
0.3250
0.3250
0.3250
500
+0.00(+0.00%)
Nov 28, 2022
0.3250
0.3250
0.3250
0.3250
8,080
+0.01(+1.56%)
Nov 25, 2022
0.3200
0.3200
0.3200
0.3200
5,000
-0.02(-4.48%)
Nov 23, 2022
0.3350
0
+0.04(+11.67%)
Nov 22, 2022
0.3000
0.3100
0.3000
0.3000
9,950
-0.02(-6.25%)
Nov 18, 2022
0.3200
801
-0.01(-3.03%)
Nov 16, 2022
0.3300
102
+0.00(+0.00%)
Nov 15, 2022
0.3400
0.3500
0.3300
0.3300
15,500
-0.01(-2.94%)
Nov 14, 2022
0.3600
0.3600
0.3400
0.3400
17,350
-0.01(-4.23%)
Nov 11, 2022
0.3400
0.3550
0.3400
0.3550
10,000
+0.01(+2.90%)
Nov 10, 2022
0.3350
0.3450
0.3350
0.3450
19,642
+0.03(+11.29%)
Nov 07, 2022
0.3100
700
+0.00(+0.00%)
Nov 04, 2022
0.3100
0.3150
0.3100
0.3100
2,500
+0.00(+0.00%)
Nov 02, 2022
0.3100
0
+0.00(+0.00%)
Oct 31, 2022
0.3100
36
+0.00(+0.00%)
Oct 28, 2022
0.2950
0.3150
0.2950
0.3100
12,900
+0.01(+1.64%)
Oct 27, 2022
0.3000
0.3100
0.3000
0.3050
6,901
-0.03(-7.58%)
Oct 26, 2022
0.3150
0.3300
0.3150
0.3300
5,512
+0.02(+4.76%)
Oct 25, 2022
0.3000
0.3150
0.3000
0.3150
6,100
+0.01(+1.61%)
Oct 24, 2022
0.3100
0.3100
0.3100
0.3100
11,414
-0.01(-1.59%)
Oct 21, 2022
0.3150
0.3150
0.3150
0.3150
1,000
+0.00(+0.00%)
Oct 20, 2022
0.3100
0.3150
0.3100
0.3150
48,000
+0.01(+3.28%)
Oct 19, 2022
0.3000
0.3050
0.3000
0.3050
2,557
-0.01(-3.17%)
Oct 17, 2022
0.3150
0
+0.01(+3.28%)
Oct 14, 2022
0.3050
0.3050
0.3050
0.3050
3,000
-0.02(-4.69%)
Oct 13, 2022
0.3200
0.3200
0.3200
0.3200
1,150
-0.01(-1.54%)
Oct 11, 2022
0.3250
0
-0.01(-2.99%)
Oct 06, 2022
0.3350
0
+0.01(+3.08%)
Oct 05, 2022
0.3200
0.3250
0.3200
0.3250
1,788
+0.01(+1.56%)
Oct 04, 2022
0.3200
0.3200
0.3150
0.3200
6,600
+0.01(+3.23%)
Oct 03, 2022
0.3000
0.3100
0.2900
0.3100
88,880
+0.02(+6.90%)
Sep 28, 2022
0.2900
15
+0.02(+7.41%)
Sep 27, 2022
0.2800
0.2800
0.2700
0.2700
13,900
-0.01(-3.57%)
Sep 26, 2022
0.2950
0.2950
0.2800
0.2800
3,554
-0.01(-5.08%)
Sep 22, 2022
0.2950
210
+0.00(+0.00%)
Sep 21, 2022
0.2900
0.2950
0.2900
0.2950
6,000
+0.01(+5.36%)
Sep 20, 2022
0.2800
0.2800
0.2750
0.2800
9,000
+0.01(+1.82%)
Sep 19, 2022
0.2750
0.2750
0.2750
0.2750
1,500
-0.01(-3.51%)
Sep 16, 2022
0.2850
0.2850
0.2800
0.2850
2,800
-0.01(-1.72%)
Sep 15, 2022
0.3000
0.3000
0.2900
0.2900
7,082
-0.01(-3.33%)
Sep 14, 2022
0.3000
0.3000
0.3000
0.3000
20,050
+0.00(+0.00%)
Sep 12, 2022
0.3000
0
-0.01(-1.64%)
Sep 06, 2022
0.3050
0
+0.01(+1.67%)
Sep 02, 2022
0.3000
0
-0.02(-6.25%)
Sep 01, 2022
0.2800
0.3200
0.2800
0.3200
2,201
+0.03(+8.47%)
Aug 31, 2022
0.3200
0.3200
0.2950
0.2950
5,175
-0.02(-4.84%)
Aug 25, 2022
0.3100
0
+0.01(+3.33%)
Aug 24, 2022
0.3000
0.3000
0.3000
0.3000
7,974
+0.00(+0.00%)
Aug 23, 2022
0.3000
0.3000
0.3000
0.3000
500
+0.01(+1.69%)
Aug 22, 2022
0.2900
0.2950
0.2700
0.2950
29,200
+0.01(+1.72%)
Aug 19, 2022
0.2800
0.2900
0.2800
0.2900
24,028
-0.02(-4.92%)
Aug 18, 2022
0.3000
0.3050
0.2850
0.3050
36,000
-0.01(-1.61%)
Aug 16, 2022
0.3100
0
+0.00(+0.00%)
Aug 15, 2022
0.3200
0.3200
0.2950
0.3100
3,660
+0.03(+10.71%)
Aug 12, 2022
0.2800
0.2800
0.2800
0.2800
4,450
-0.02(-6.67%)
Aug 11, 2022
0.3000
0.3000
0.2800
0.3000
10,513
+0.00(+0.00%)
Aug 10, 2022
0.2800
0.3000
0.2800
0.3000
27,500
-0.01(-1.64%)
Aug 08, 2022
0.3050
95
-0.01(-3.17%)
Aug 05, 2022
0.3200
0.3200
0.3150
0.3150
11,160
+0.01(+3.28%)
Aug 02, 2022
0.3050
0.3050
600
+0.02(+7.02%)
Jul 28, 2022
0.2850
0
+0.01(+3.64%)
Jul 26, 2022
0.2750
0
-0.01(-5.17%)
Jul 22, 2022
0.2900
0
-0.01(-3.33%)
Jul 20, 2022
0.3000
0
+0.01(+3.45%)
Jul 19, 2022
0.2850
0.2900
0.2850
0.2900
10,364
-0.01(-3.33%)
Jul 18, 2022
0.2700
0.3000
0.2700
0.3000
41,589
+0.02(+7.14%)
Jul 14, 2022
0.2800
0
-0.00(-1.75%)
Jul 13, 2022
0.2850
0.3250
0.2700
0.2850
122,600
-0.03(-8.06%)
Jul 12, 2022
0.3100
0.3100
0.3100
0.3100
610
-0.02(-4.62%)
Jul 08, 2022
0.3250
0
+0.01(+1.56%)
Jul 07, 2022
0.3000
0.3200
0.2900
0.3200
16,000
+0.02(+6.67%)
Jul 06, 2022
0.2900
0.3000
0.2900
0.3000
14,000
+0.03(+11.11%)
Jul 04, 2022
0.2700
120
-0.02(-6.90%)
Jun 30, 2022
0.2900
0
-0.01(-3.33%)
Jun 29, 2022
0.3000
0.3000
0.3000
0.3000
2,000
+0.00(+0.00%)
Jun 28, 2022
0.3000
0.3000
0.3000
0.3000
17,900
+0.00(+0.00%)
Jun 27, 2022
0.3150
0.3300
0.3000
0.3000
4,806
+0.01(+1.69%)
Jun 23, 2022
0.2950
0
-0.03(-7.81%)
Jun 22, 2022
0.3000
0.3200
0.3000
0.3200
16,572
+0.02(+6.67%)
Jun 21, 2022
0.3000
0.3000
0.3000
0.3000
9,500
-0.01(-1.64%)
Jun 17, 2022
0.3050
10
-0.02(-4.69%)
Jun 16, 2022
0.3150
0.3200
0.3000
0.3200
8,675
+0.04(+12.28%)
Jun 15, 2022
0.3200
0.3200
0.2850
0.2850
41,999
-0.04(-10.94%)
Jun 14, 2022
0.3300
0.3350
0.3200
0.3200
3,541
+0.00(+0.00%)
Jun 13, 2022
0.3300
0.3300
0.3100
0.3200
11,685
-0.01(-3.03%)
Jun 10, 2022
0.3300
0.3300
0.3300
0.3300
1,500
-0.01(-1.49%)
Jun 09, 2022
0.3400
0.3500
0.3350
0.3350
12,006
-0.01(-1.47%)
Jun 08, 2022
0.3200
0.3400
0.3200
0.3400
10,355
+0.02(+6.25%)
Jun 07, 2022
0.3200
0.3200
0.3200
0.3200
4,583
+0.00(+0.00%)
Jun 03, 2022
0.3200
0.3200
502
+0.00(+0.00%)
Jun 02, 2022
0.3150
0.3200
0.3150
0.3200
8,000
+0.02(+4.92%)
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.