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
Ocean Power Tech Inc
(NY:
OPTT
)
0.1811
-0.0047 (-2.53%)
Official Closing Price
Updated: 4:10 PM EDT, Sep 20, 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 (%)
Jul 31, 2024
0.2352
0.2425
0.2153
0.2177
4,966,796
-0.02(-7.36%)
Jul 30, 2024
0.2200
0.2490
0.2200
0.2350
6,223,971
+0.00(+0.90%)
Jul 29, 2024
0.2845
0.2850
0.2310
0.2329
10,428,767
-0.08(-24.46%)
Jul 26, 2024
0.3753
0.3753
0.2910
0.3083
12,688,224
-0.11(-25.71%)
Jul 25, 2024
0.3545
0.4400
0.3428
0.4150
17,262,628
+0.07(+18.88%)
Jul 24, 2024
0.3450
0.3600
0.3302
0.3491
6,808,815
+0.02(+7.32%)
Jul 23, 2024
0.3100
0.3460
0.2601
0.3253
7,853,058
+0.01(+3.43%)
Jul 22, 2024
0.3417
0.3516
0.3000
0.3145
7,601,919
-0.04(-11.58%)
Jul 19, 2024
0.3765
0.3779
0.3358
0.3557
6,610,834
-0.02(-4.64%)
Jul 18, 2024
0.3827
0.3989
0.3687
0.3730
6,173,627
-0.01(-2.53%)
Jul 17, 2024
0.3870
0.4187
0.3800
0.3827
7,015,031
-0.01(-2.15%)
Jul 16, 2024
0.3928
0.4011
0.3735
0.3911
9,047,842
+0.00(+0.03%)
Jul 15, 2024
0.3932
0.4493
0.3800
0.3910
47,144,300
+0.02(+6.66%)
Jul 12, 2024
0.3756
0.4100
0.3630
0.3666
10,979,186
-0.01(-3.55%)
Jul 11, 2024
0.3800
0.3862
0.3550
0.3801
9,988,580
-0.01(-3.01%)
Jul 10, 2024
0.4236
0.4320
0.3481
0.3919
24,318,560
-0.03(-7.15%)
Jul 09, 2024
0.4200
0.4948
0.4002
0.4221
74,453,432
+0.02(+5.50%)
Jul 08, 2024
0.4001
0.4829
0.3739
0.4001
95,524,552
+0.04(+10.80%)
Jul 05, 2024
0.4000
0.4199
0.3461
0.3611
33,555,968
-0.04(-9.07%)
Jul 03, 2024
0.4600
0.5050
0.3830
0.3971
67,398,336
-0.12(-22.74%)
Jul 02, 2024
0.4500
0.5693
0.3839
0.5140
611,449,024
+0.24(+86.10%)
Jul 01, 2024
0.2030
0.2880
0.1850
0.2762
146,392,496
+0.08(+41.06%)
Jun 28, 2024
0.2166
0.2364
0.1789
0.1958
91,138,928
+0.04(+22.38%)
Jun 27, 2024
0.1829
0.1829
0.1506
0.1600
47,458,172
-0.02(-11.70%)
Jun 26, 2024
0.1833
0.2700
0.1762
0.1812
402,173,376
+0.05(+34.92%)
Jun 25, 2024
0.1374
0.1385
0.1325
0.1343
1,914,882
-0.00(-0.96%)
Jun 24, 2024
0.1374
0.1548
0.1324
0.1356
5,352,413
+0.01(+4.31%)
Jun 21, 2024
0.1297
0.1412
0.1270
0.1300
2,313,547
+0.00(+0.00%)
Jun 20, 2024
0.1203
0.1333
0.1200
0.1300
2,296,146
+0.00(+2.36%)
Jun 18, 2024
0.1347
0.1347
0.1219
0.1270
2,898,905
-0.00(-3.13%)
Jun 17, 2024
0.1423
0.1425
0.1305
0.1311
2,419,618
-0.01(-3.89%)
Jun 14, 2024
0.1470
0.1531
0.1316
0.1364
2,901,772
-0.01(-8.09%)
Jun 13, 2024
0.1582
0.1589
0.1453
0.1484
3,436,622
-0.00(-3.13%)
Jun 12, 2024
0.1500
0.1580
0.1495
0.1532
1,779,493
+0.01(+5.29%)
Jun 11, 2024
0.1500
0.1528
0.1440
0.1455
3,016,236
-0.00(-1.02%)
Jun 10, 2024
0.1570
0.1580
0.1380
0.1470
4,205,442
-0.01(-3.92%)
Jun 07, 2024
0.1620
0.1640
0.1500
0.1530
6,855,111
-0.01(-6.99%)
Jun 06, 2024
0.1710
0.1761
0.1600
0.1645
5,958,493
-0.01(-8.10%)
Jun 05, 2024
0.1879
0.1880
0.1750
0.1790
10,007,331
+0.01(+3.11%)
Jun 04, 2024
0.1853
0.1860
0.1700
0.1736
4,021,762
-0.01(-6.67%)
Jun 03, 2024
0.1800
0.1990
0.1732
0.1860
5,979,824
+0.01(+3.22%)
May 31, 2024
0.1980
0.1980
0.1802
0.1802
7,817,858
-0.01(-3.12%)
May 30, 2024
0.1890
0.1950
0.1850
0.1860
5,335,053
-0.00(-1.43%)
May 29, 2024
0.2020
0.2110
0.1870
0.1887
16,160,327
-0.01(-6.58%)
May 28, 2024
0.2300
0.2398
0.1980
0.2020
37,561,600
+0.01(+5.15%)
May 24, 2024
0.2000
0.2100
0.1840
0.1921
8,455,252
+0.01(+4.57%)
May 23, 2024
0.1872
0.1899
0.1801
0.1837
416,184
-0.00(-2.29%)
May 22, 2024
0.1898
0.1940
0.1798
0.1880
1,082,564
+0.00(+1.68%)
May 21, 2024
0.1930
0.1930
0.1800
0.1849
749,746
-0.01(-2.68%)
May 20, 2024
0.1950
0.1990
0.1861
0.1900
1,009,208
+0.00(+1.66%)
May 17, 2024
0.2067
0.2067
0.1863
0.1869
3,022,713
-0.01(-2.96%)
May 16, 2024
0.2000
0.2000
0.1840
0.1926
1,143,815
+0.00(+1.90%)
May 15, 2024
0.2020
0.2300
0.1846
0.1890
1,740,948
-0.01(-4.55%)
May 14, 2024
0.1900
0.2008
0.1890
0.1980
1,016,219
+0.01(+4.21%)
May 13, 2024
0.1900
0.1939
0.1866
0.1900
474,945
+0.00(+0.53%)
May 10, 2024
0.1958
0.1999
0.1870
0.1890
387,539
-0.01(-3.57%)
May 09, 2024
0.2035
0.2035
0.1884
0.1960
728,393
+0.01(+3.16%)
May 08, 2024
0.1880
0.1949
0.1857
0.1900
321,023
+0.00(+1.33%)
May 07, 2024
0.1967
0.1967
0.1854
0.1875
461,815
-0.00(-1.06%)
May 06, 2024
0.1950
0.1960
0.1831
0.1895
1,714,834
-0.00(-0.26%)
May 03, 2024
0.2000
0.2034
0.1900
0.1900
286,155
-0.01(-5.47%)
May 02, 2024
0.1980
0.2050
0.1930
0.2010
365,261
+0.01(+5.79%)
May 01, 2024
0.2000
0.2000
0.1900
0.1900
271,039
-0.00(-1.55%)
Apr 30, 2024
0.2100
0.2149
0.1893
0.1930
1,184,818
-0.01(-3.50%)
Apr 29, 2024
0.2000
0.2050
0.1900
0.2000
282,139
+0.01(+5.26%)
Apr 26, 2024
0.1834
0.1900
0.1834
0.1900
227,667
+0.00(+0.80%)
Apr 25, 2024
0.1850
0.1899
0.1833
0.1885
126,276
+0.00(+1.89%)
Apr 24, 2024
0.1810
0.1957
0.1810
0.1850
305,953
-0.00(-2.27%)
Apr 23, 2024
0.1890
0.1990
0.1888
0.1893
255,203
+0.00(+1.34%)
Apr 22, 2024
0.1900
0.1911
0.1820
0.1868
315,078
+0.01(+4.36%)
Apr 19, 2024
0.1900
0.1920
0.1766
0.1790
681,854
-0.02(-8.21%)
Apr 18, 2024
0.2129
0.2129
0.1825
0.1950
772,682
-0.01(-7.14%)
Apr 17, 2024
0.2157
0.2200
0.2000
0.2100
1,316,928
-0.00(-0.43%)
Apr 16, 2024
0.2300
0.2300
0.2036
0.2109
9,011,636
-0.02(-8.30%)
Apr 15, 2024
0.2350
0.2400
0.2264
0.2300
455,682
-0.01(-3.32%)
Apr 12, 2024
0.2450
0.2450
0.2350
0.2379
314,799
-0.00(-0.79%)
Apr 11, 2024
0.2400
0.2499
0.2353
0.2398
368,536
-0.00(-1.24%)
Apr 10, 2024
0.2570
0.2570
0.2412
0.2428
303,581
-0.00(-1.58%)
Apr 09, 2024
0.2600
0.2600
0.2438
0.2467
340,072
-0.01(-2.87%)
Apr 08, 2024
0.2690
0.2690
0.2420
0.2540
1,736,081
-0.01(-2.68%)
Apr 05, 2024
0.2610
0.2610
0.2550
0.2610
222,654
+0.00(+0.00%)
Apr 04, 2024
0.2570
0.2700
0.2536
0.2610
335,060
+0.00(+0.97%)
Apr 03, 2024
0.2700
0.2700
0.2580
0.2585
178,861
-0.01(-2.45%)
Apr 02, 2024
0.2640
0.2698
0.2600
0.2650
147,606
+0.00(+1.53%)
Apr 01, 2024
0.2667
0.2699
0.2599
0.2610
273,381
-0.00(-1.51%)
Mar 28, 2024
0.2700
0.2720
0.2650
0.2650
413,155
-0.00(-1.12%)
Mar 27, 2024
0.2680
0.2680
0.2554
0.2680
528,655
+0.00(+0.98%)
Mar 26, 2024
0.2600
0.2700
0.2600
0.2654
341,660
+0.01(+3.23%)
Mar 25, 2024
0.2730
0.2730
0.2570
0.2571
375,121
-0.01(-5.13%)
Mar 22, 2024
0.2941
0.2955
0.2650
0.2710
472,345
-0.01(-4.91%)
Mar 21, 2024
0.2875
0.3000
0.2825
0.2850
205,826
-0.00(-0.35%)
Mar 20, 2024
0.3000
0.3096
0.2800
0.2860
633,242
-0.01(-4.67%)
Mar 19, 2024
0.3200
0.3200
0.3000
0.3000
116,697
-0.01(-2.34%)
Mar 18, 2024
0.2995
0.3200
0.2913
0.3072
409,563
+0.01(+2.57%)
Mar 15, 2024
0.2908
0.3000
0.2880
0.2995
226,797
+0.01(+3.99%)
Mar 14, 2024
0.3100
0.3150
0.2880
0.2880
952,682
-0.00(-1.67%)
Mar 13, 2024
0.3014
0.3049
0.2900
0.2929
4,255,621
-0.00(-0.78%)
Mar 12, 2024
0.2900
0.3100
0.2900
0.2952
199,336
+0.00(+1.34%)
Mar 11, 2024
0.2910
0.2999
0.2837
0.2913
271,134
-0.00(-0.17%)
Mar 08, 2024
0.3100
0.3100
0.2900
0.2918
166,394
-0.00(-0.85%)
Mar 07, 2024
0.2900
0.3040
0.2821
0.2943
234,586
+0.01(+1.98%)
Mar 06, 2024
0.2840
0.2999
0.2800
0.2886
241,234
-0.00(-0.48%)
Mar 05, 2024
0.2730
0.2900
0.2500
0.2900
636,586
+0.02(+5.84%)
Mar 04, 2024
0.3000
0.3000
0.2505
0.2740
502,318
-0.01(-4.20%)
Mar 01, 2024
0.2950
0.3049
0.2850
0.2860
246,492
-0.01(-3.02%)
Feb 29, 2024
0.3000
0.3149
0.2750
0.2949
444,329
-0.01(-2.09%)
Feb 28, 2024
0.3000
0.3099
0.2940
0.3012
169,967
-0.00(-0.26%)
Feb 27, 2024
0.3110
0.3119
0.2920
0.3020
349,636
+0.01(+1.68%)
Feb 26, 2024
0.3066
0.3200
0.2910
0.2970
281,904
+0.01(+1.71%)
Feb 23, 2024
0.3000
0.3100
0.2880
0.2920
353,468
+0.00(+0.59%)
Feb 22, 2024
0.2849
0.2950
0.2807
0.2903
202,442
+0.01(+2.72%)
Feb 21, 2024
0.3101
0.3101
0.2825
0.2826
368,351
-0.03(-8.87%)
Feb 20, 2024
0.3571
0.3600
0.3080
0.3101
449,203
-0.04(-11.22%)
Feb 16, 2024
0.3600
0.3605
0.3441
0.3493
128,334
-0.01(-1.61%)
Feb 15, 2024
0.3600
0.3700
0.3450
0.3550
336,196
+0.01(+3.23%)
Feb 14, 2024
0.3600
0.3649
0.3100
0.3439
757,569
-0.00(-0.32%)
Feb 13, 2024
0.3300
0.3700
0.3253
0.3450
610,368
+0.01(+4.55%)
Feb 12, 2024
0.3399
0.3500
0.3300
0.3300
711,454
+0.00(+0.30%)
Feb 09, 2024
0.3023
0.3300
0.3001
0.3290
267,214
+0.03(+9.67%)
Feb 08, 2024
0.2850
0.3150
0.2850
0.3000
344,620
+0.02(+6.38%)
Feb 07, 2024
0.2800
0.2991
0.2800
0.2820
117,791
-0.00(-0.70%)
Feb 06, 2024
0.2800
0.2900
0.2800
0.2840
69,317
-0.00(-0.35%)
Feb 05, 2024
0.2900
0.3050
0.2750
0.2850
245,566
-0.01(-4.04%)
Feb 02, 2024
0.3000
0.3005
0.2900
0.2970
140,745
-0.01(-1.98%)
Feb 01, 2024
0.3150
0.3165
0.2950
0.3030
160,748
+0.00(+0.33%)
Jan 31, 2024
0.3000
0.3224
0.2992
0.3020
148,155
-0.01(-1.69%)
Jan 30, 2024
0.3200
0.3200
0.3005
0.3072
198,597
+0.00(+1.22%)
Jan 29, 2024
0.3100
0.3250
0.3000
0.3035
304,091
-0.00(-0.49%)
Jan 26, 2024
0.3250
0.3300
0.3050
0.3050
108,104
-0.01(-1.93%)
Jan 25, 2024
0.3230
0.3264
0.3001
0.3110
224,800
-0.01(-2.81%)
Jan 24, 2024
0.3350
0.3400
0.3200
0.3200
235,009
+0.01(+1.59%)
Jan 23, 2024
0.2800
0.3440
0.2760
0.3150
713,112
+0.04(+15.81%)
Jan 22, 2024
0.2751
0.3000
0.2707
0.2720
267,227
-0.01(-4.23%)
Jan 19, 2024
0.2945
0.2999
0.2735
0.2840
172,011
-0.01(-2.10%)
Jan 18, 2024
0.2950
0.2999
0.2900
0.2901
111,149
-0.01(-2.88%)
Jan 17, 2024
0.2900
0.3000
0.2900
0.2987
198,668
+0.01(+2.96%)
Jan 16, 2024
0.3100
0.3062
0.2901
0.2901
146,461
-0.01(-3.46%)
Jan 12, 2024
0.2920
0.3049
0.2920
0.3005
165,763
-0.01(-2.53%)
Jan 11, 2024
0.3100
0.3200
0.3040
0.3083
151,055
+0.01(+1.68%)
Jan 10, 2024
0.3000
0.3070
0.3000
0.3032
162,432
-0.00(-1.53%)
Jan 09, 2024
0.3100
0.3150
0.3024
0.3079
65,896
-0.01(-3.42%)
Jan 08, 2024
0.3100
0.3336
0.3033
0.3188
224,663
+0.00(+0.73%)
Jan 05, 2024
0.3200
0.3219
0.3100
0.3165
77,426
+0.00(+0.80%)
Jan 04, 2024
0.3200
0.3200
0.3100
0.3140
118,354
+0.00(+0.48%)
Jan 03, 2024
0.3150
0.3192
0.3056
0.3125
160,989
-0.00(-0.95%)
Jan 02, 2024
0.3155
0.3300
0.3150
0.3155
135,296
-0.00(-0.16%)
Dec 29, 2023
0.3200
0.3300
0.3150
0.3160
268,452
-0.01(-3.89%)
Dec 28, 2023
0.3196
0.3350
0.3177
0.3288
319,309
-0.00(-1.32%)
Dec 27, 2023
0.3450
0.3456
0.3205
0.3332
324,889
-0.01(-4.00%)
Dec 26, 2023
0.3330
0.3498
0.3318
0.3471
289,318
-0.00(-0.23%)
Dec 22, 2023
0.3351
0.3500
0.3309
0.3479
286,404
+0.01(+2.32%)
Dec 21, 2023
0.3450
0.3500
0.3322
0.3400
181,023
-0.00(-1.45%)
Dec 20, 2023
0.3332
0.3500
0.3311
0.3450
186,626
+0.01(+2.56%)
Dec 19, 2023
0.3300
0.3600
0.3300
0.3364
200,771
+0.00(+0.42%)
Dec 18, 2023
0.3400
0.3563
0.3301
0.3350
232,229
-0.01(-4.29%)
Dec 15, 2023
0.3530
0.3745
0.3500
0.3500
211,012
-0.01(-1.69%)
Dec 14, 2023
0.3200
0.3849
0.3200
0.3560
633,549
+0.04(+13.02%)
Dec 13, 2023
0.3100
0.3199
0.2908
0.3150
354,132
+0.01(+4.90%)
Dec 12, 2023
0.3050
0.3200
0.3002
0.3003
274,659
+0.00(+0.07%)
Dec 11, 2023
0.3300
0.3300
0.3000
0.3001
368,107
-0.04(-10.92%)
Dec 08, 2023
0.3395
0.3454
0.3355
0.3369
135,349
-0.01(-1.98%)
Dec 07, 2023
0.3539
0.3539
0.3437
0.3437
112,565
-0.01(-2.33%)
Dec 06, 2023
0.3600
0.3799
0.3501
0.3519
119,583
-0.01(-2.28%)
Dec 05, 2023
0.3770
0.3899
0.3497
0.3601
210,973
-0.03(-7.67%)
Dec 04, 2023
0.3800
0.3979
0.3757
0.3900
447,346
+0.01(+1.83%)
Dec 01, 2023
0.3599
0.3849
0.3550
0.3830
453,025
+0.03(+7.86%)
Nov 30, 2023
0.2900
0.3600
0.2948
0.3551
428,061
+0.06(+21.82%)
Nov 29, 2023
0.2999
0.3074
0.2915
0.2915
449,948
-0.01(-2.83%)
Nov 28, 2023
0.2950
0.3050
0.2945
0.3000
130,260
+0.01(+1.69%)
Nov 27, 2023
0.2950
0.3020
0.2950
0.2950
226,290
-0.01(-2.03%)
Nov 24, 2023
0.3080
0.3080
0.2959
0.3011
249,819
-0.00(-0.40%)
Nov 22, 2023
0.3000
0.3112
0.2982
0.3023
258,844
+0.01(+2.82%)
Nov 21, 2023
0.2945
0.3200
0.2905
0.2940
122,851
-0.01(-2.20%)
Nov 20, 2023
0.3000
0.3040
0.2950
0.3006
165,781
-0.00(-0.73%)
Nov 17, 2023
0.3100
0.3100
0.2971
0.3028
205,187
+0.00(+0.93%)
Nov 16, 2023
0.3050
0.3050
0.2900
0.3000
231,065
+0.00(+1.66%)
Nov 15, 2023
0.3000
0.3050
0.2800
0.2951
297,415
+0.01(+4.98%)
Nov 14, 2023
0.2710
0.2854
0.2650
0.2811
330,524
+0.01(+4.11%)
Nov 13, 2023
0.2885
0.2918
0.2601
0.2700
132,452
-0.00(-0.04%)
Nov 10, 2023
0.2930
0.2930
0.2650
0.2701
132,920
-0.02(-6.70%)
Nov 09, 2023
0.2900
0.2950
0.2650
0.2895
97,490
-0.00(-0.45%)
Nov 08, 2023
0.2610
0.2908
0.2610
0.2908
154,686
+0.02(+5.75%)
Nov 07, 2023
0.2900
0.2900
0.2711
0.2750
102,797
-0.01(-5.17%)
Nov 06, 2023
0.3040
0.3091
0.2900
0.2900
134,868
-0.00(-1.43%)
Nov 03, 2023
0.2840
0.3100
0.2744
0.2942
240,179
+0.01(+5.07%)
Nov 02, 2023
0.2648
0.2859
0.2470
0.2800
400,151
+0.01(+3.63%)
Nov 01, 2023
0.2900
0.2900
0.2655
0.2702
410,083
-0.03(-9.33%)
Oct 31, 2023
0.3100
0.3100
0.2900
0.2980
227,312
-0.01(-3.56%)
Oct 30, 2023
0.3300
0.3300
0.3000
0.3090
290,181
-0.01(-2.83%)
Oct 27, 2023
0.3310
0.3388
0.3180
0.3180
128,260
-0.02(-5.10%)
Oct 26, 2023
0.3450
0.3472
0.3350
0.3351
106,040
-0.01(-3.85%)
Oct 25, 2023
0.3400
0.3490
0.3272
0.3485
88,944
+0.01(+2.47%)
Oct 24, 2023
0.3465
0.3569
0.3154
0.3401
468,969
+0.02(+6.28%)
Oct 23, 2023
0.3480
0.3588
0.3135
0.3200
280,478
-0.03(-8.31%)
Oct 20, 2023
0.3500
0.3599
0.3450
0.3490
166,671
-0.01(-3.06%)
Oct 19, 2023
0.3615
0.3711
0.3500
0.3600
114,006
-0.00(-0.58%)
Oct 18, 2023
0.3650
0.3703
0.3615
0.3621
67,924
-0.01(-2.14%)
Oct 17, 2023
0.3660
0.3808
0.3660
0.3700
143,212
+0.01(+1.37%)
Oct 16, 2023
0.3614
0.3900
0.3610
0.3650
116,257
+0.00(+0.83%)
Oct 13, 2023
0.3700
0.3740
0.3610
0.3620
95,512
-0.01(-3.00%)
Oct 12, 2023
0.3800
0.3900
0.3700
0.3732
90,459
-0.01(-1.97%)
Oct 11, 2023
0.3950
0.4050
0.3807
0.3807
175,900
-0.01(-1.78%)
Oct 10, 2023
0.3724
0.3912
0.3724
0.3876
56,601
+0.01(+1.33%)
Oct 09, 2023
0.3890
0.3890
0.3800
0.3825
92,103
+0.00(+0.66%)
Oct 06, 2023
0.3745
0.3902
0.3736
0.3800
281,065
-0.01(-1.71%)
Oct 05, 2023
0.3800
0.3937
0.3780
0.3866
229,600
+0.02(+5.92%)
Oct 04, 2023
0.3800
0.3794
0.3460
0.3650
194,500
-0.01(-2.67%)
Oct 03, 2023
0.3937
0.3937
0.3716
0.3750
120,133
-0.02(-4.82%)
Oct 02, 2023
0.3900
0.3981
0.3810
0.3940
76,694
+0.00(+1.03%)
Sep 29, 2023
0.3862
0.3949
0.3820
0.3900
166,299
+0.00(+0.78%)
Sep 28, 2023
0.3731
0.3978
0.3731
0.3870
108,844
-0.00(-0.62%)
Sep 27, 2023
0.3800
0.4000
0.3800
0.3894
229,971
-0.00(-0.03%)
Sep 26, 2023
0.3900
0.3996
0.3811
0.3895
216,974
-0.00(-0.51%)
Sep 25, 2023
0.3900
0.3969
0.3900
0.3915
122,266
-0.01(-1.48%)
Sep 22, 2023
0.4000
0.4035
0.3950
0.3974
112,288
-0.01(-1.51%)
Sep 21, 2023
0.3926
0.4100
0.3926
0.4035
141,166
+0.01(+1.38%)
Sep 20, 2023
0.4030
0.4100
0.3950
0.3980
333,415
-0.01(-3.37%)
Sep 19, 2023
0.4180
0.4180
0.4011
0.4119
223,066
+0.01(+1.70%)
Sep 18, 2023
0.4010
0.4261
0.3945
0.4050
275,596
+0.00(+0.90%)
Sep 15, 2023
0.4200
0.4200
0.4010
0.4014
207,744
-0.01(-3.21%)
Sep 14, 2023
0.4400
0.4400
0.4000
0.4147
268,044
+0.01(+3.11%)
Sep 13, 2023
0.4300
0.4250
0.4019
0.4022
254,290
-0.00(-0.05%)
Sep 12, 2023
0.4150
0.4178
0.4024
0.4024
173,917
-0.00(-0.89%)
Sep 11, 2023
0.4200
0.4296
0.4051
0.4060
282,878
-0.01(-2.64%)
Sep 08, 2023
0.4800
0.4860
0.4100
0.4170
576,487
+0.00(+1.14%)
Sep 07, 2023
0.4101
0.4505
0.4020
0.4123
496,336
+0.00(+0.41%)
Sep 06, 2023
0.4191
0.4626
0.4100
0.4106
204,742
-0.01(-2.52%)
Sep 05, 2023
0.4400
0.4400
0.4100
0.4212
331,581
-0.03(-6.40%)
Sep 01, 2023
0.4800
0.4820
0.4475
0.4500
120,111
-0.02(-3.70%)
Aug 31, 2023
0.4665
0.4838
0.4500
0.4673
61,093
+0.01(+2.25%)
Aug 30, 2023
0.4550
0.4700
0.4500
0.4570
77,993
+0.00(+0.53%)
Aug 29, 2023
0.4310
0.4561
0.4310
0.4546
150,473
+0.01(+2.30%)
Aug 28, 2023
0.4100
0.4444
0.4060
0.4444
155,203
+0.01(+3.42%)
Aug 25, 2023
0.4400
0.4600
0.4220
0.4297
190,551
-0.00(-0.76%)
Aug 24, 2023
0.4500
0.4601
0.4200
0.4330
283,551
-0.02(-3.78%)
Aug 23, 2023
0.4530
0.4687
0.4500
0.4500
208,133
-0.01(-2.60%)
Aug 22, 2023
0.4900
0.4900
0.4600
0.4620
142,609
-0.00(-1.01%)
Aug 21, 2023
0.4840
0.4900
0.4567
0.4667
96,271
+0.01(+2.19%)
Aug 18, 2023
0.4700
0.4739
0.4500
0.4567
144,473
-0.01(-1.95%)
Aug 17, 2023
0.4750
0.4930
0.4640
0.4658
225,728
-0.01(-1.52%)
Aug 16, 2023
0.4900
0.4990
0.4700
0.4730
147,001
-0.02(-3.43%)
Aug 15, 2023
0.4878
0.5199
0.4876
0.4898
136,101
-0.00(-0.04%)
Aug 14, 2023
0.4750
0.4900
0.4700
0.4900
284,911
+0.01(+2.15%)
Aug 11, 2023
0.4800
0.4901
0.4648
0.4797
166,435
+0.00(+0.36%)
Aug 10, 2023
0.5030
0.5050
0.4678
0.4780
283,207
-0.01(-2.65%)
Aug 09, 2023
0.5100
0.5143
0.4900
0.4910
158,173
-0.02(-4.53%)
Aug 08, 2023
0.5340
0.5400
0.5110
0.5143
261,487
-0.03(-5.96%)
Aug 07, 2023
0.5500
0.5574
0.5401
0.5469
130,822
-0.00(-0.62%)
Aug 04, 2023
0.5600
0.6000
0.5500
0.5503
249,976
-0.00(-0.65%)
Aug 03, 2023
0.5500
0.5700
0.5500
0.5539
89,116
-0.01(-1.95%)
Aug 02, 2023
0.6000
0.6034
0.5500
0.5649
344,503
-0.04(-6.01%)
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.