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 29, 2020
0.0300
0.0300
0.0250
0.0250
75,000
-0.00(-16.67%)
May 28, 2020
0.0300
0.0300
0.0300
0.0300
73,000
+0.00(+0.00%)
May 27, 2020
0.0350
0.0350
0.0300
0.0300
380,500
-0.01(-14.29%)
May 26, 2020
0.0350
0.0350
0.0350
0.0350
150,578
+0.00(+0.00%)
May 25, 2020
0.0350
0.0350
0.0350
0.0350
66,000
+0.00(+0.00%)
May 22, 2020
0.0350
0.0350
0.0300
0.0350
171,097
+0.00(+0.00%)
May 21, 2020
0.0400
0.0400
0.0350
0.0350
42,677
-0.00(-12.50%)
May 20, 2020
0.0400
0.0450
0.0350
0.0400
223,911
+0.00(+0.00%)
May 19, 2020
0.0400
0.0500
0.0400
0.0400
2,189,508
+0.00(+0.00%)
May 15, 2020
0.0400
0.0400
0.0400
0
+0.00(+0.00%)
May 14, 2020
0.0350
0.0400
0.0350
0.0400
22,300
+0.00(+14.29%)
May 13, 2020
0.0500
0.0500
0.0350
0.0350
1,833,773
-0.01(-22.22%)
May 12, 2020
0.0500
0.0500
0.0400
0.0450
217,089
-0.01(-10.00%)
May 11, 2020
0.0500
0.0550
0.0500
0.0500
825,580
+0.01(+11.11%)
May 08, 2020
0.0450
0.0450
0.0400
0.0450
557,300
-0.01(-10.00%)
May 07, 2020
0.0450
0.0500
0.0450
0.0500
367,000
+0.01(+25.00%)
May 06, 2020
0.0500
0.0500
0.0400
0.0400
1,485,496
-0.01(-20.00%)
May 05, 2020
0.0500
0.0500
0.0500
0.0500
92,100
+0.00(+0.00%)
May 01, 2020
0.0500
0.0500
0.0500
0
+0.01(+11.11%)
Apr 30, 2020
0.0500
0.0500
0.0450
0.0450
8,000
-0.01(-10.00%)
Apr 29, 2020
0.0500
0.0500
0.0500
0.0500
420,500
-0.00(-9.09%)
Apr 28, 2020
0.0650
0.0650
0.0500
0.0550
2,403,000
+0.00(+0.00%)
Apr 27, 2020
0.0600
0.0650
0.0550
0.0550
1,041,500
-0.00(-8.33%)
Apr 24, 2020
0.0550
0.0600
0.0500
0.0600
211,000
+0.00(+9.09%)
Apr 23, 2020
0.0500
0.0600
0.0500
0.0550
970,000
+0.01(+22.22%)
Apr 22, 2020
0.0500
0.0500
0.0450
0.0450
347,000
-0.01(-18.18%)
Apr 21, 2020
0.0600
0.0650
0.0500
0.0550
2,346,700
+0.01(+22.22%)
Apr 20, 2020
0.0500
0.0600
0.0450
0.0450
525,354
-0.01(-18.18%)
Apr 17, 2020
0.0550
0.0550
0.0550
0.0550
85,000
+0.01(+22.22%)
Apr 16, 2020
0.0450
0.0450
0.0450
0.0450
1,000
+0.00(+0.00%)
Apr 15, 2020
0.0450
0.0450
0.0450
0.0450
56,000
+0.00(+0.00%)
Apr 14, 2020
0.0450
0.0450
0.0450
0.0450
10,000
+0.00(+12.50%)
Apr 13, 2020
0.0450
0.0450
0.0400
0.0400
18,000
-0.00(-11.11%)
Apr 09, 2020
0.0450
0.0450
0.0450
0
-0.01(-10.00%)
Apr 08, 2020
0.0450
0.0500
0.0450
0.0500
269,000
+0.01(+25.00%)
Apr 07, 2020
0.0450
0.0500
0.0400
0.0400
67,400
+0.00(+0.00%)
Apr 06, 2020
0.0400
0.0400
0.0400
611
+0.00(+0.00%)
Apr 03, 2020
0.0500
0.0500
0.0050
0.0400
711,998
-0.00(-11.11%)
Mar 31, 2020
0.0450
0.0450
0.0450
0.0450
0
+0.00(+12.50%)
Mar 30, 2020
0.0350
0.0400
0.0350
0.0400
173,500
+0.01(+33.33%)
Mar 26, 2020
0.0300
0.0300
0.0300
0
+0.00(+0.00%)
Mar 23, 2020
0.0300
0.0300
0.0300
0.0300
0
-0.01(-14.29%)
Mar 19, 2020
0.0350
0.0350
0.0350
0
-0.00(-12.50%)
Mar 17, 2020
0.0400
0.0400
0.0400
0.0400
0
-0.01(-20.00%)
Mar 13, 2020
0.0500
0.0500
0.0500
0
-0.03(-37.50%)
Mar 11, 2020
0.0800
0.0800
0.0800
0.0800
0
+0.03(+60.00%)
Mar 06, 2020
0.0500
0.0500
0.0500
0
+0.01(+25.00%)
Mar 05, 2020
0.0400
0.0400
0.0300
0.0400
178,000
+0.00(+0.00%)
Mar 04, 2020
0.0450
0.0450
0.0300
0.0400
51,220
-0.01(-20.00%)
Feb 27, 2020
0.0500
0.0500
0.0500
0
-0.00(-9.09%)
Feb 21, 2020
0.0550
0.0550
0.0550
0
+0.00(+10.00%)
Feb 19, 2020
0.0500
0.0500
0.0500
0
+0.00(+0.00%)
Feb 14, 2020
0.0500
0.0500
0.0500
0
+0.01(+25.00%)
Feb 13, 2020
0.0500
0.0500
0.0400
0.0400
44,000
-0.01(-20.00%)
Feb 12, 2020
0.0700
0.0700
0.0500
0.0500
77,000
-0.02(-28.57%)
Feb 06, 2020
0.0700
0.0700
0.0700
0
+0.00(+0.00%)
Jan 31, 2020
0.0700
0.0700
0.0700
0
+0.00(+0.00%)
Jan 29, 2020
0.0700
0.0700
0.0700
0.0700
0
+0.00(+0.00%)
Jan 28, 2020
0.0700
0.0750
0.0700
0.0700
34,000
-0.00(-6.67%)
Jan 27, 2020
0.0750
0.0750
0.0750
0.0750
1,000
+0.00(+0.00%)
Jan 24, 2020
0.0750
0.0750
0.0750
0.0750
6,000
+0.00(+0.00%)
Jan 23, 2020
0.0650
0.0800
0.0650
0.0750
24,000
+0.01(+15.38%)
Jan 22, 2020
0.0800
0.0800
0.0650
0.0650
21,000
-0.01(-18.75%)
Jan 21, 2020
0.0700
0.0800
0.0700
0.0800
40,000
+0.01(+14.29%)
Jan 20, 2020
0.0800
0.0800
0.0600
0.0700
187,499
+0.01(+7.69%)
Jan 17, 2020
0.0950
0.0950
0.0650
0.0650
5,000
-0.03(-31.58%)
Jan 16, 2020
0.1000
0.1000
0.0950
0.0950
30,000
-0.01(-5.00%)
Jan 15, 2020
0.1000
0.1000
0.1000
0.1000
7,500
+0.00(+0.00%)
Jan 14, 2020
0.1000
0.1000
0.1000
1,500
+0.00(+0.00%)
Jan 13, 2020
0.0800
0.1000
0.0800
0.1000
20,500
+0.02(+25.00%)
Jan 09, 2020
0.0800
0.0800
0.0800
0
+0.01(+14.29%)
Jan 07, 2020
0.0700
0.0700
0.0700
0
+0.00(+0.00%)
Jan 03, 2020
0.0700
0.0700
0.0700
0
+0.01(+7.69%)
Dec 31, 2019
0.0650
0.0650
0.0650
0
+0.03(+62.50%)
Dec 23, 2019
0.0400
0.0400
0.0400
0
+0.00(+0.00%)
Dec 09, 2019
0.0400
0.0400
0.0400
0
+0.00(+14.29%)
Dec 05, 2019
0.0350
0.0350
0.0350
0
-0.02(-36.36%)
Dec 04, 2019
0.0550
0.0550
0.0550
555
+0.00(+0.00%)
Dec 02, 2019
0.0550
0.0550
0.0550
0
+0.00(+10.00%)
Nov 29, 2019
0.0500
0.0500
0.0500
400
+0.00(+0.00%)
Nov 28, 2019
0.0500
0.0500
0.0500
0.0500
3,000
-0.01(-16.67%)
Nov 27, 2019
0.0600
0.0600
0.0600
0.0600
15,000
-0.01(-7.69%)
Nov 25, 2019
0.0650
0.0650
0.0650
0
+0.01(+30.00%)
Nov 19, 2019
0.0500
0.0500
0.0500
0
-0.04(-41.18%)
Nov 07, 2019
0.0850
0.0850
0.0850
0
-0.01(-15.00%)
Nov 06, 2019
0.1000
0.1000
0.1000
0.1000
1,750
+0.01(+11.11%)
Nov 04, 2019
0.0900
0.0900
0.0900
0
-0.01(-10.00%)
Oct 31, 2019
0.1000
0.1000
0.1000
0
-0.02(-16.67%)
Oct 29, 2019
0.1200
0.1200
0.1200
0
+0.02(+26.32%)
Oct 28, 2019
0.0950
0.0950
0.0950
0.0950
27,000
+0.01(+11.76%)
Oct 25, 2019
0.0700
0.0850
0.0700
0.0850
93,045
+0.01(+13.33%)
Oct 24, 2019
0.0750
0.0750
0.0750
467
+0.00(+0.00%)
Oct 23, 2019
0.0750
0.0800
0.0750
0.0750
84,354
+0.00(+0.00%)
Oct 18, 2019
0.0750
0.0750
0.0750
0
+0.01(+25.00%)
Oct 16, 2019
0.0600
0.0600
0.0600
0
+0.01(+20.00%)
Oct 15, 2019
0.0600
0.0600
0.0500
0.0500
81,542
-0.01(-16.67%)
Oct 11, 2019
0.0600
0.0600
0.0600
0
+0.01(+20.00%)
Oct 09, 2019
0.0500
0.0500
0.0500
0
+0.01(+11.11%)
Oct 04, 2019
0.0450
0.0450
0.0450
0
-0.01(-10.00%)
Oct 02, 2019
0.0500
0.0500
0.0500
0
+0.01(+11.11%)
Sep 30, 2019
0.0450
0.0450
0.0450
0
+0.01(+28.57%)
Sep 27, 2019
0.0450
0.0500
0.0350
0.0350
85,000
+0.00(+0.00%)
Sep 26, 2019
0.0500
0.0500
0.0350
0.0350
90,165
-0.02(-41.67%)
Sep 25, 2019
0.0600
0.0600
0.0600
0.0600
10,476
+0.01(+20.00%)
Sep 20, 2019
0.0500
0.0500
0.0500
0
+0.01(+25.00%)
Sep 19, 2019
0.0400
0.0400
0.0400
0.0400
70,000
+0.00(+0.00%)
Sep 18, 2019
0.0600
0.0600
0.0400
0.0400
37,500
-0.01(-20.00%)
Sep 13, 2019
0.0500
0.0500
0.0500
0
-0.02(-28.57%)
Sep 12, 2019
0.0650
0.0700
0.0650
0.0700
93,000
+0.01(+7.69%)
Sep 10, 2019
0.0650
0.0650
0.0650
0
+0.00(+0.00%)
Sep 09, 2019
0.0650
0.0650
0.0650
0.0650
40,000
+0.01(+18.18%)
Sep 06, 2019
0.0500
0.0600
0.0500
0.0550
179,578
+0.03(+120.00%)
Sep 04, 2019
0.0250
0.0250
0.0250
0
-0.01(-37.50%)
Sep 03, 2019
0.0450
0.0450
0.0400
0.0400
153,750
-0.00(-11.11%)
Aug 28, 2019
0.0450
0.0450
0.0450
0
-0.01(-10.00%)
Aug 27, 2019
0.0550
0.0550
0.0500
0.0500
222,000
-0.00(-9.09%)
Aug 16, 2019
0.0550
0.0550
0.0550
0
+0.00(+0.00%)
Aug 14, 2019
0.0550
0.0550
0.0550
0
-0.01(-15.38%)
Aug 06, 2019
0.0650
0.0650
0.0650
0
+0.00(+0.00%)
Aug 02, 2019
0.0650
0.0650
0.0650
0
+0.01(+8.33%)
Jul 31, 2019
0.0600
0.0600
0.0600
0
+0.00(+0.00%)
Jul 30, 2019
0.0600
0.0600
0.0600
0.0600
1,900
+0.00(+0.00%)
Jul 26, 2019
0.0600
0.0600
0.0600
0
+0.00(+0.00%)
Jul 24, 2019
0.0600
0.0600
0.0600
0
+0.00(+0.00%)
Jul 19, 2019
0.0600
0.0600
0.0600
0
+0.00(+0.00%)
Jul 18, 2019
0.0650
0.0650
0.0600
0.0600
20,000
-0.01(-7.69%)
Jul 17, 2019
0.0650
0.0650
0.0650
0.0650
11,000
+0.00(+0.00%)
Jul 15, 2019
0.0650
0.0650
0.0650
0
-0.01(-7.14%)
Jul 09, 2019
0.0700
0.0700
0.0700
0
+0.00(+0.00%)
Jul 08, 2019
0.0700
0.0700
0.0650
0.0700
53,500
+0.00(+0.00%)
Jul 05, 2019
0.0700
0.0700
0.0700
0.0700
2,852
-0.00(-6.67%)
Jun 28, 2019
0.0750
0.0750
0.0750
0
+0.00(+0.00%)
Jun 25, 2019
0.0750
0.0750
0.0750
0
-0.01(-16.67%)
Jun 20, 2019
0.0900
0.0900
0.0900
0
+0.01(+12.50%)
Jun 19, 2019
0.0800
0.0800
0.0800
0.0800
1,000
-0.01(-15.79%)
Jun 18, 2019
0.0950
0.0950
0.0950
0.0950
7,000
+0.00(+0.00%)
Jun 11, 2019
0.0950
0.0950
0.0950
0
-0.01(-5.00%)
Jun 10, 2019
0.1000
0.1000
0.1000
0.1000
1,000
+0.00(+0.00%)
Jun 06, 2019
0.1000
0.1000
0.1000
0
+0.00(+0.00%)
Jun 05, 2019
0.1150
0.1150
0.1000
0.1000
13,000
-0.01(-9.09%)
Jun 04, 2019
0.1050
0.1100
0.1050
0.1100
93,000
+0.00(+0.00%)
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.