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
Sponsorsone Inc
(CSE:
SPO
)
0.0050
UNCHANGED
Last Price
Updated: 11:35 AM EDT, Apr 18, 2023
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, 2019
0.0950
0.0950
0.0900
0.0900
121,000
+0.00(+5.88%)
May 29, 2019
0.0850
0.0850
0.0850
0
+0.01(+13.33%)
May 22, 2019
0.0750
0.0750
0.0750
0
-0.01(-6.25%)
May 21, 2019
0.0800
0.0800
0.0800
217
+0.00(+0.00%)
May 17, 2019
0.0800
0.0800
0.0800
0
-0.01(-11.11%)
May 16, 2019
0.0900
0.0900
0.0900
0.0900
22,500
-0.01(-5.26%)
May 15, 2019
0.1000
0.1000
0.0950
0.0950
6,000
-0.01(-13.64%)
May 06, 2019
0.1100
0.1100
0.1100
0
+0.00(+0.00%)
May 03, 2019
0.0850
0.1100
0.0800
0.1100
50,000
+0.02(+22.22%)
May 02, 2019
0.1000
0.1000
0.0900
0.0900
111,000
-0.01(-10.00%)
May 01, 2019
0.1000
0.1000
0.1000
0.1000
162,999
+0.00(+0.00%)
Apr 30, 2019
0.1000
0.1000
0.1000
0.1000
12,000
+0.00(+0.00%)
Apr 29, 2019
0.1100
0.1100
0.0950
0.1000
18,000
-0.02(-16.67%)
Apr 25, 2019
0.1200
0.1200
0.1200
0
+0.01(+9.09%)
Apr 24, 2019
0.1100
0.1100
0.1100
0.1100
5,000
+0.01(+4.76%)
Apr 23, 2019
0.0950
0.1050
0.0900
0.1050
143,200
+0.01(+16.67%)
Apr 18, 2019
0.0900
0.0900
0.0900
0
-0.01(-10.00%)
Apr 17, 2019
0.1000
0.1000
0.1000
0.1000
1,000
+0.00(+0.00%)
Apr 16, 2019
0.1000
0.1000
0.1000
0.1000
20,000
+0.00(+0.00%)
Apr 15, 2019
0.1050
0.1100
0.0900
0.1000
46,500
-0.01(-9.09%)
Apr 12, 2019
0.0900
0.1150
0.0900
0.1100
143,600
+0.02(+29.41%)
Apr 11, 2019
0.0850
0.0850
0.0850
0.0850
58,000
+0.00(+0.00%)
Apr 10, 2019
0.0850
0.0850
0.0850
0.0850
25,880
+0.00(+0.00%)
Mar 29, 2019
0.0850
0.0850
0.0850
0
+0.03(+41.67%)
Mar 28, 2019
0.0600
0.0600
0.0600
0.0600
49,288
+0.00(+0.00%)
Mar 27, 2019
0.0700
0.0700
0.0600
0.0600
61,000
-0.01(-14.29%)
Mar 22, 2019
0.0700
0.0700
0.0700
0
+0.00(+0.00%)
Mar 20, 2019
0.0700
0.0700
0.0700
0
+0.02(+27.27%)
Mar 19, 2019
0.0550
0.0600
0.0550
0.0550
55,000
+0.00(+10.00%)
Mar 18, 2019
0.0500
0.0500
0.0500
0.0500
10,000
+0.00(+0.00%)
Mar 15, 2019
0.0500
0.0500
0.0500
0.0500
20,000
-0.00(-9.09%)
Mar 12, 2019
0.0550
0.0550
0.0550
0
-0.00(-8.33%)
Mar 04, 2019
0.0600
0.0600
0.0600
0
-0.01(-7.69%)
Feb 26, 2019
0.0650
0.0650
0.0650
0
+0.00(+0.00%)
Feb 25, 2019
0.0650
0.0650
0.0650
0.0650
2,650
+0.00(+0.00%)
Feb 21, 2019
0.0650
0.0650
0.0650
0
-0.01(-13.33%)
Feb 20, 2019
0.0750
0.0750
0.0750
0.0750
50,000
+0.00(+7.14%)
Feb 14, 2019
0.0700
0.0700
0.0700
0
+0.00(+0.00%)
Feb 13, 2019
0.0750
0.0750
0.0700
0.0700
121,000
-0.00(-6.67%)
Feb 08, 2019
0.0750
0.0750
0.0750
0
+0.01(+15.38%)
Feb 07, 2019
0.0650
0.0650
0.0650
0.0650
25,500
-0.01(-7.14%)
Feb 06, 2019
0.0850
0.0850
0.0600
0.0700
838,100
-0.03(-30.00%)
Feb 05, 2019
0.1000
0.1000
0.1000
0.1000
4,000
+0.00(+0.00%)
Feb 04, 2019
0.1150
0.1150
0.1000
0.1000
20,000
-0.00(-4.76%)
Jan 31, 2019
0.1050
0.1050
0.1050
0
+0.00(+0.00%)
Jan 28, 2019
0.1050
0.1050
0.1050
0
+0.00(+0.00%)
Jan 24, 2019
0.1050
0.1050
0.1050
0
-0.01(-4.55%)
Jan 23, 2019
0.1100
0.1100
0.1100
0.1100
40,000
-0.01(-12.00%)
Jan 21, 2019
0.1250
0.1250
0.1250
0
+0.02(+25.00%)
Jan 18, 2019
0.1300
0.1300
0.1000
0.1000
107,000
-0.01(-9.09%)
Jan 17, 2019
0.1000
0.1100
0.1000
0.1100
140,500
+0.02(+22.22%)
Jan 16, 2019
0.0900
0.0900
0.0900
0.0900
1,000
-0.01(-10.00%)
Jan 15, 2019
0.1000
0.1000
0.1000
0.1000
9,000
+0.00(+0.00%)
Jan 11, 2019
0.1000
0.1000
0.1000
0
+0.00(+0.00%)
Jan 10, 2019
0.0950
0.1000
0.0950
0.1000
72,000
+0.01(+17.65%)
Jan 09, 2019
0.0900
0.0900
0.0600
0.0850
370,666
-0.01(-10.53%)
Jan 08, 2019
0.0950
0.0950
0.0950
0.0950
10,000
+0.00(+0.00%)
Jan 04, 2019
0.0950
0.0950
0.0950
0
-0.01(-9.52%)
Jan 02, 2019
0.1050
0.1050
0.1050
0
+0.01(+16.67%)
Dec 31, 2018
0.0900
0.0900
0.0900
0
+0.01(+12.50%)
Dec 28, 2018
0.1000
0.1000
0.0800
0.0800
51,000
+0.00(+0.00%)
Dec 27, 2018
0.0900
0.0900
0.0800
0.0800
65,000
-0.02(-20.00%)
Dec 24, 2018
0.1000
0.1000
0.1000
0
+0.01(+5.26%)
Dec 21, 2018
0.1400
0.1400
0.0950
0.0950
672,100
-0.05(-32.14%)
Dec 20, 2018
0.1400
0.1400
0.1000
0.1400
102,000
+0.00(+0.00%)
Dec 06, 2018
0.1400
0.1400
0.1400
0
+0.00(+0.00%)
Dec 05, 2018
0.1500
0.1500
0.1400
0.1400
15,000
-0.02(-15.15%)
Nov 30, 2018
0.1650
0.1650
0.1650
0
-0.01(-2.94%)
Nov 28, 2018
0.1700
0.1700
0.1700
0
+0.02(+13.33%)
Nov 26, 2018
0.1500
0.1500
0.1500
0
+0.00(+0.00%)
Nov 23, 2018
0.1500
0.1500
0.1400
0.1500
10,000
+0.02(+15.38%)
Nov 20, 2018
0.1300
0.1300
0.1300
0
-0.03(-18.75%)
Nov 19, 2018
0.1600
0.1600
0.1600
0.1600
5,000
+0.00(+0.00%)
Nov 09, 2018
0.1600
0.1600
0.1600
0
+0.00(+0.00%)
Nov 08, 2018
0.1600
0.1600
0.1600
0.1600
61,500
+0.02(+10.34%)
Nov 07, 2018
0.1450
0.1500
0.1400
0.1450
136,750
+0.00(+3.57%)
Nov 06, 2018
0.1700
0.1700
0.1400
0.1400
29,600
-0.03(-17.65%)
Nov 02, 2018
0.1700
0.1700
0.1700
0
+0.01(+6.25%)
Oct 31, 2018
0.1600
0.1600
0.1600
0
+0.00(+0.00%)
Oct 29, 2018
0.1600
0.1600
0.1600
0
+0.00(+0.00%)
Oct 26, 2018
0.1600
0.1650
0.1600
0.1600
6,200
-0.01(-8.57%)
Oct 24, 2018
0.1750
0.1750
0.1750
0
+0.02(+16.67%)
Oct 23, 2018
0.1800
0.1800
0.1500
0.1500
9,000
-0.05(-25.00%)
Oct 19, 2018
0.2000
0.2000
0.2000
0
+0.03(+17.65%)
Oct 16, 2018
0.1700
0.1700
0.1700
0
-0.00(-2.86%)
Oct 15, 2018
0.1800
0.1800
0.1750
0.1750
32,000
-0.01(-2.78%)
Oct 12, 2018
0.1800
0.1800
0.1800
0.1800
1,500
+0.00(+0.00%)
Oct 09, 2018
0.1800
0.1800
0.1800
0
+0.00(+0.00%)
Oct 05, 2018
0.1800
0.1800
0.1800
0
-0.01(-5.26%)
Oct 04, 2018
0.1950
0.1950
0.1900
0.1900
7,000
-0.01(-2.56%)
Oct 03, 2018
0.1900
0.1950
0.1900
0.1950
13,000
+0.01(+2.63%)
Oct 02, 2018
0.2150
0.2150
0.1900
0.1900
23,000
-0.03(-13.64%)
Sep 28, 2018
0.2200
0.2200
0.2200
0
+0.03(+15.79%)
Sep 27, 2018
0.1900
0.1900
0.1900
0.1900
5,000
-0.01(-5.00%)
Sep 25, 2018
0.2000
0.2000
0.2000
0
-0.02(-9.09%)
Sep 24, 2018
0.2250
0.2250
0.2000
0.2200
157,000
+0.00(+0.00%)
Sep 21, 2018
0.2200
0.2350
0.2200
0.2200
97,400
-0.03(-12.00%)
Sep 20, 2018
0.2100
0.2600
0.2100
0.2500
1,472,881
+0.08(+42.86%)
Sep 19, 2018
0.1800
0.1800
0.1750
0.1750
69,150
-0.02(-7.89%)
Sep 18, 2018
0.1900
0.1900
0.1900
0.1900
13,000
+0.00(+0.00%)
Sep 17, 2018
0.1800
0.1900
0.1800
0.1900
19,350
+0.02(+11.76%)
Sep 14, 2018
0.1700
0.1850
0.1700
0.1700
170,000
-0.01(-8.11%)
Sep 13, 2018
0.1850
0.1850
0.1850
0.1850
16,000
-0.01(-5.13%)
Sep 12, 2018
0.1850
0.1950
0.1850
0.1950
39,500
+0.01(+5.41%)
Sep 11, 2018
0.1900
0.1900
0.1850
0.1850
106,000
+0.00(+0.00%)
Sep 10, 2018
0.1900
0.1900
0.1850
0.1850
105,000
-0.02(-7.50%)
Sep 07, 2018
0.2000
0.2350
0.2000
0.2000
161,000
-0.02(-9.09%)
Sep 06, 2018
0.2250
0.2250
0.2100
0.2200
16,800
-0.01(-2.22%)
Sep 04, 2018
0.2250
0.2250
0.2250
0
-0.01(-6.25%)
Aug 31, 2018
0.2400
0.2400
0.2400
0
+0.05(+26.32%)
Aug 30, 2018
0.1900
0.1900
0.1850
0.1900
187,999
+0.00(+0.00%)
Aug 29, 2018
0.1800
0.2000
0.1800
0.1900
280,500
+0.02(+8.57%)
Aug 28, 2018
0.2000
0.2000
0.1750
0.1750
146,000
-0.03(-12.50%)
Aug 27, 2018
0.1800
0.2000
0.1750
0.2000
98,300
+0.02(+11.11%)
Aug 24, 2018
0.1800
0.1800
0.1600
0.1800
61,000
+0.01(+5.88%)
Aug 23, 2018
0.1750
0.1750
0.1600
0.1700
47,199
-0.01(-5.56%)
Aug 22, 2018
0.1600
0.1800
0.1600
0.1800
21,000
+0.02(+12.50%)
Aug 21, 2018
0.1600
0.1600
0.1600
0.1600
1,333
-0.01(-5.88%)
Aug 20, 2018
0.1800
0.1800
0.1600
0.1700
45,500
-0.00(-2.86%)
Aug 16, 2018
0.1750
0.1750
0.1750
0
+0.01(+9.37%)
Aug 15, 2018
0.1750
0.1750
0.1600
0.1600
78,500
-0.01(-8.57%)
Aug 14, 2018
0.1800
0.1800
0.1750
0.1750
22,700
+0.01(+6.06%)
Aug 13, 2018
0.1800
0.1800
0.1650
0.1650
77,227
-0.01(-8.33%)
Aug 10, 2018
0.1800
0.1800
0.1800
0.1800
39,400
+0.00(+0.00%)
Aug 09, 2018
0.1800
0.1800
0.1800
0.1800
3,750
+0.01(+5.88%)
Aug 08, 2018
0.1800
0.1800
0.1700
0.1700
38,000
-0.01(-5.56%)
Aug 07, 2018
0.1800
0.1800
0.1800
0.1800
66,500
+0.00(+0.00%)
Aug 03, 2018
0.1800
0.1800
0.1800
0
+0.01(+5.88%)
Aug 02, 2018
0.1800
0.1900
0.1000
0.1700
133,500
-0.02(-10.53%)
Aug 01, 2018
0.1900
0.1900
0.1900
0.1900
5,000
+0.00(+0.00%)
Jul 30, 2018
0.1900
0.1900
0.1900
0
-0.01(-2.56%)
Jul 27, 2018
0.1950
0.1950
0.1900
0.1950
9,000
-0.01(-4.88%)
Jul 26, 2018
0.2000
0.2050
0.1900
0.2050
21,000
+0.00(+0.00%)
Jul 25, 2018
0.2050
0.2050
0.1900
0.2050
37,000
+0.00(+0.00%)
Jul 24, 2018
0.1950
0.2050
0.1800
0.2050
40,200
+0.01(+7.89%)
Jul 23, 2018
0.1900
0.1900
0.1900
0.1900
20,000
+0.00(+0.00%)
Jul 20, 2018
0.1900
0.1900
0.1900
0.1900
18,000
+0.00(+0.00%)
Jul 19, 2018
0.2000
0.2000
0.1900
0.1900
7,000
-0.01(-7.32%)
Jul 18, 2018
0.1950
0.2050
0.1900
0.2050
8,000
+0.00(+2.50%)
Jul 17, 2018
0.2000
0.2000
0.1800
0.2000
4,000
-0.00(-2.44%)
Jul 16, 2018
0.2100
0.2100
0.1800
0.2050
5,000
-0.01(-2.38%)
Jul 13, 2018
0.2000
0.2100
0.1800
0.2100
6,000
+0.00(+0.00%)
Jul 06, 2018
0.2100
0.2100
0.2100
0
-0.01(-4.55%)
Jul 04, 2018
0.2200
0.2200
0.2200
0
+0.00(+0.00%)
Jul 03, 2018
0.2200
0.2200
0.2200
0.2200
3,500
+0.00(+0.00%)
Jun 25, 2018
0.2200
0.2200
0.2200
0
+0.02(+10.00%)
Jun 22, 2018
0.2000
0.2000
0.2000
0.2000
30,000
-0.00(-2.44%)
Jun 21, 2018
0.2000
0.2050
0.1900
0.2050
47,000
+0.00(+0.00%)
Jun 20, 2018
0.2050
0.2050
0.2000
0.2050
60,000
-0.01(-2.38%)
Jun 19, 2018
0.2100
0.2100
0.2000
0.2100
81,000
+0.00(+0.00%)
Jun 18, 2018
0.2100
0.2100
0.2100
0.2100
25,000
-0.01(-2.33%)
Jun 15, 2018
0.2150
0.2050
0.2150
40,000
+0.01(+4.88%)
Jun 14, 2018
0.2000
0.2100
0.2000
0.2050
72,500
+0.00(+2.50%)
Jun 13, 2018
0.2050
0.2050
0.2000
0.2000
35,500
-0.01(-6.98%)
Jun 05, 2018
0.2150
0.2150
0.2150
0
+0.01(+2.38%)
Jun 04, 2018
0.2000
0.2100
0.2000
0.2100
50,857
+0.01(+2.44%)
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.