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
1933 Industries Inc
(OP:
TGIFF
)
0.0078
+0.0006 (+8.33%)
Streaming Delayed Price
Updated: 3:09 PM EDT, Jun 17, 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, 2020
0.0481
0.0523
0.0471
0.0520
294,700
-0.00(-0.76%)
Jul 30, 2020
0.0520
0.0533
0.0490
0.0524
815,927
+0.00(+0.77%)
Jul 29, 2020
0.0600
0.0600
0.0500
0.0520
175,838
-0.00(-1.33%)
Jul 28, 2020
0.0500
0.0541
0.0485
0.0527
476,421
+0.00(+6.68%)
Jul 27, 2020
0.0500
0.0546
0.0473
0.0494
505,655
-0.00(-3.14%)
Jul 24, 2020
0.0511
0.0551
0.0499
0.0510
612,500
+0.00(+0.20%)
Jul 23, 2020
0.0562
0.0562
0.0495
0.0509
352,808
+0.00(+3.88%)
Jul 22, 2020
0.0470
0.0500
0.0470
0.0490
628,339
+0.00(+4.93%)
Jul 21, 2020
0.0473
0.0493
0.0445
0.0467
495,342
+0.00(+1.30%)
Jul 20, 2020
0.0430
0.0515
0.0430
0.0461
727,876
-0.01(-10.66%)
Jul 17, 2020
0.0466
0.0542
0.0466
0.0516
1,706,900
-0.00(-6.52%)
Jul 16, 2020
0.0558
0.0558
0.0506
0.0552
321,595
+0.00(+0.36%)
Jul 15, 2020
0.0494
0.0567
0.0494
0.0550
2,287,015
+0.00(+10.00%)
Jul 14, 2020
0.0462
0.0534
0.0462
0.0500
309,979
+0.00(+0.00%)
Jul 13, 2020
0.0516
0.0516
0.0469
0.0500
246,388
+0.00(+0.00%)
Jul 10, 2020
0.0483
0.0531
0.0478
0.0500
211,400
-0.00(-7.41%)
Jul 09, 2020
0.0583
0.0583
0.0510
0.0540
278,584
+0.00(+4.85%)
Jul 08, 2020
0.0470
0.0566
0.0470
0.0515
184,339
-0.00(-0.96%)
Jul 07, 2020
0.0484
0.0550
0.0484
0.0520
307,640
-0.00(-0.19%)
Jul 06, 2020
0.0510
0.0620
0.0510
0.0521
481,313
-0.01(-11.69%)
Jul 02, 2020
0.0638
0.0710
0.0550
0.0590
200,100
-0.01(-7.81%)
Jul 01, 2020
0.0480
0.0699
0.0480
0.0640
150,310
+0.00(+6.67%)
Jun 30, 2020
0.0625
0.0625
0.0539
0.0600
456,886
-0.01(-7.69%)
Jun 29, 2020
0.0600
0.0664
0.0580
0.0650
160,280
+0.01(+8.33%)
Jun 26, 2020
0.0670
0.0670
0.0562
0.0600
161,600
+0.00(+0.00%)
Jun 25, 2020
0.0611
0.0660
0.0585
0.0600
392,742
-0.01(-9.09%)
Jun 24, 2020
0.0730
0.0730
0.0580
0.0660
353,078
-0.00(-7.04%)
Jun 23, 2020
0.0703
0.0730
0.0656
0.0710
440,125
+0.00(+5.19%)
Jun 22, 2020
0.0700
0.0751
0.0675
0.0675
295,146
-0.00(-4.93%)
Jun 19, 2020
0.0683
0.0744
0.0650
0.0710
486,100
+0.00(+1.43%)
Jun 18, 2020
0.0813
0.0813
0.0698
0.0700
314,333
-0.00(-6.67%)
Jun 17, 2020
0.0733
0.0788
0.0700
0.0750
220,590
-0.00(-4.46%)
Jun 16, 2020
0.0755
0.0824
0.0725
0.0785
695,260
+0.01(+6.80%)
Jun 15, 2020
0.0738
0.0809
0.0700
0.0735
361,483
-0.00(-2.00%)
Jun 12, 2020
0.0784
0.0788
0.0725
0.0750
317,700
+0.00(+0.27%)
Jun 11, 2020
0.0750
0.0799
0.0700
0.0748
343,890
-0.00(-0.27%)
Jun 10, 2020
0.0800
0.0800
0.0730
0.0750
257,788
-0.01(-6.25%)
Jun 09, 2020
0.0920
0.0920
0.0758
0.0800
174,629
-0.00(-4.08%)
Jun 08, 2020
0.0900
0.0900
0.0720
0.0834
464,829
+0.00(+4.77%)
Jun 05, 2020
0.0800
0.0800
0.0700
0.0796
1,077,700
+0.00(+4.87%)
Jun 04, 2020
0.0690
0.0790
0.0680
0.0759
445,059
-0.00(-3.92%)
Jun 03, 2020
0.0799
0.0799
0.0728
0.0790
900,897
+0.00(+1.94%)
Jun 02, 2020
0.0815
0.0815
0.0750
0.0775
184,180
-0.01(-6.40%)
Jun 01, 2020
0.0710
0.0834
0.0710
0.0828
139,760
-0.00(-2.36%)
May 29, 2020
0.0810
0.0933
0.0760
0.0848
231,500
-0.00(-3.09%)
May 28, 2020
0.0710
0.0922
0.0710
0.0875
1,043,278
+0.01(+16.67%)
May 27, 2020
0.0633
0.0782
0.0608
0.0750
561,450
+0.01(+20.97%)
May 26, 2020
0.0665
0.0695
0.0590
0.0620
947,498
-0.00(-6.06%)
May 22, 2020
0.0600
0.0700
0.0560
0.0660
717,600
+0.01(+14.38%)
May 21, 2020
0.0575
0.0586
0.0535
0.0577
410,210
+0.00(+7.85%)
May 20, 2020
0.0600
0.0624
0.0521
0.0535
483,574
-0.01(-10.08%)
May 19, 2020
0.0615
0.0633
0.0535
0.0595
308,530
-0.00(-2.46%)
May 18, 2020
0.0636
0.0650
0.0450
0.0610
592,325
+0.01(+22.00%)
May 15, 2020
0.0505
0.0505
0.0452
0.0500
208,300
+0.00(+8.70%)
May 14, 2020
0.0501
0.0522
0.0456
0.0460
458,761
-0.00(-8.37%)
May 13, 2020
0.0573
0.0573
0.0500
0.0502
90,010
-0.00(-2.52%)
May 12, 2020
0.0480
0.0549
0.0480
0.0515
147,579
-0.00(-5.85%)
May 11, 2020
0.0505
0.0584
0.0505
0.0547
280,713
-0.00(-0.55%)
May 08, 2020
0.0530
0.0600
0.0530
0.0550
88,600
+0.00(+3.77%)
May 07, 2020
0.0625
0.0625
0.0482
0.0530
123,146
+0.00(+0.00%)
May 06, 2020
0.0610
0.0610
0.0530
0.0530
162,269
-0.01(-8.62%)
May 05, 2020
0.0475
0.0606
0.0460
0.0580
130,781
+0.00(+1.93%)
May 04, 2020
0.0550
0.0601
0.0480
0.0569
161,519
+0.00(+7.36%)
May 01, 2020
0.0600
0.0600
0.0530
0.0530
126,900
-0.01(-9.40%)
Apr 30, 2020
0.0575
0.0595
0.0500
0.0585
126,280
+0.00(+1.74%)
Apr 29, 2020
0.0600
0.0624
0.0495
0.0575
170,755
-0.00(-0.52%)
Apr 28, 2020
0.0595
0.0659
0.0521
0.0578
325,316
-0.00(-2.03%)
Apr 27, 2020
0.0435
0.0590
0.0435
0.0590
391,336
+0.01(+20.41%)
Apr 24, 2020
0.0520
0.0520
0.0452
0.0490
258,000
-0.00(-2.00%)
Apr 23, 2020
0.0500
0.0500
0.0466
0.0500
200,265
+0.00(+0.00%)
Apr 22, 2020
0.0475
0.0500
0.0475
0.0500
118,888
+0.00(+0.00%)
Apr 21, 2020
0.0500
0.0540
0.0460
0.0500
171,607
+0.00(+0.00%)
Apr 20, 2020
0.0535
0.0571
0.0480
0.0500
429,678
-0.00(-5.12%)
Apr 17, 2020
0.0550
0.0581
0.0487
0.0527
414,400
-0.00(-3.30%)
Apr 16, 2020
0.0460
0.0578
0.0460
0.0545
663,715
-0.00(-0.91%)
Apr 15, 2020
0.0528
0.0582
0.0500
0.0550
156,951
-0.00(-0.90%)
Apr 14, 2020
0.0508
0.0599
0.0500
0.0555
469,273
-0.00(-4.64%)
Apr 13, 2020
0.0612
0.0620
0.0520
0.0582
246,706
+0.00(+5.82%)
Apr 09, 2020
0.0620
0.0620
0.0524
0.0550
352,400
+0.00(+2.80%)
Apr 08, 2020
0.0500
0.0570
0.0460
0.0535
373,588
-0.00(-0.37%)
Apr 07, 2020
0.0535
0.0600
0.0490
0.0537
456,642
-0.00(-1.65%)
Apr 06, 2020
0.0490
0.0660
0.0490
0.0546
546,103
-0.01(-9.75%)
Apr 03, 2020
0.0600
0.0622
0.0550
0.0605
200,300
-0.00(-1.63%)
Apr 02, 2020
0.0475
0.0633
0.0475
0.0615
612,557
+0.00(+7.89%)
Apr 01, 2020
0.0645
0.0720
0.0500
0.0570
2,281,906
-0.02(-24.00%)
Mar 31, 2020
0.0700
0.0850
0.0700
0.0750
279,416
-0.00(-5.06%)
Mar 30, 2020
0.0800
0.0900
0.0750
0.0790
226,277
-0.00(-1.86%)
Mar 27, 2020
0.0760
0.0900
0.0760
0.0805
192,900
-0.01(-6.07%)
Mar 26, 2020
0.0806
0.0869
0.0779
0.0857
239,180
+0.01(+6.20%)
Mar 25, 2020
0.0913
0.0920
0.0770
0.0807
187,287
+0.00(+0.87%)
Mar 24, 2020
0.0965
0.0965
0.0757
0.0800
268,112
+0.00(+3.90%)
Mar 23, 2020
0.0555
0.0770
0.0555
0.0770
404,885
+0.00(+5.77%)
Mar 20, 2020
0.0815
0.0950
0.0651
0.0728
884,700
+0.01(+21.33%)
Mar 19, 2020
0.0490
0.0668
0.0490
0.0600
285,536
+0.01(+20.00%)
Mar 18, 2020
0.0535
0.0600
0.0450
0.0500
1,031,837
-0.01(-13.79%)
Mar 17, 2020
0.0625
0.0680
0.0567
0.0580
414,706
-0.00(-7.20%)
Mar 16, 2020
0.0800
0.0800
0.0573
0.0625
1,010,253
-0.02(-21.88%)
Mar 13, 2020
0.0740
0.0840
0.0720
0.0800
368,000
+0.00(+5.26%)
Mar 12, 2020
0.0830
0.0924
0.0750
0.0760
778,871
-0.02(-20.00%)
Mar 11, 2020
0.1050
0.1050
0.0909
0.0950
503,326
+0.00(+1.06%)
Mar 10, 2020
0.0950
0.1001
0.0870
0.0940
368,455
+0.00(+3.87%)
Mar 09, 2020
0.0885
0.1012
0.0885
0.0905
620,182
-0.02(-14.38%)
Mar 06, 2020
0.1100
0.1166
0.1012
0.1057
248,800
-0.00(-3.91%)
Mar 05, 2020
0.1075
0.1100
0.1028
0.1100
115,415
+0.01(+4.76%)
Mar 04, 2020
0.1141
0.1141
0.1010
0.1050
160,647
-0.00(-2.87%)
Mar 03, 2020
0.1270
0.1270
0.1075
0.1081
283,148
-0.01(-6.00%)
Mar 02, 2020
0.1100
0.1252
0.1075
0.1150
359,051
+0.01(+6.58%)
Feb 28, 2020
0.1045
0.1118
0.0935
0.1079
545,700
+0.01(+5.78%)
Feb 27, 2020
0.1100
0.1240
0.0990
0.1020
451,762
-0.00(-3.32%)
Feb 26, 2020
0.1167
0.1219
0.1036
0.1055
338,349
-0.01(-10.21%)
Feb 25, 2020
0.1125
0.1250
0.1100
0.1175
294,256
-0.00(-1.67%)
Feb 24, 2020
0.1290
0.1355
0.1140
0.1195
274,430
-0.02(-11.48%)
Feb 21, 2020
0.1455
0.1455
0.1300
0.1350
139,800
-0.01(-3.57%)
Feb 20, 2020
0.1445
0.1487
0.1400
0.1400
307,849
-0.00(-2.51%)
Feb 19, 2020
0.1590
0.1680
0.1420
0.1436
244,317
-0.01(-9.34%)
Feb 18, 2020
0.1480
0.1625
0.1480
0.1584
475,845
+0.00(+2.52%)
Feb 14, 2020
0.1555
0.1560
0.1370
0.1545
561,300
+0.02(+19.21%)
Feb 13, 2020
0.1250
0.1300
0.1125
0.1296
281,860
+0.02(+16.34%)
Feb 12, 2020
0.0931
0.1200
0.0931
0.1114
330,132
+0.01(+8.16%)
Feb 11, 2020
0.1050
0.1050
0.0900
0.1030
603,765
-0.00(-0.29%)
Feb 10, 2020
0.1160
0.1200
0.0925
0.1033
571,485
-0.01(-8.99%)
Feb 07, 2020
0.1245
0.1245
0.1113
0.1135
196,700
-0.01(-6.20%)
Feb 06, 2020
0.1225
0.1263
0.1210
0.1210
251,671
-0.00(-1.55%)
Feb 05, 2020
0.1218
0.1289
0.1200
0.1229
233,938
-0.00(-3.08%)
Feb 04, 2020
0.1395
0.1395
0.1268
0.1268
181,221
-0.00(-1.71%)
Feb 03, 2020
0.1371
0.1400
0.1201
0.1290
401,267
-0.01(-5.22%)
Jan 31, 2020
0.1410
0.1420
0.1350
0.1361
139,600
-0.00(-2.79%)
Jan 30, 2020
0.1360
0.1490
0.1360
0.1400
408,569
-0.01(-5.28%)
Jan 29, 2020
0.1523
0.1540
0.1430
0.1478
621,366
-0.00(-3.08%)
Jan 28, 2020
0.1605
0.1605
0.1525
0.1525
335,940
-0.00(-2.87%)
Jan 27, 2020
0.1498
0.1580
0.1498
0.1570
106,597
+0.00(+0.00%)
Jan 24, 2020
0.1503
0.1610
0.1500
0.1570
209,100
+0.00(+2.95%)
Jan 23, 2020
0.1565
0.1600
0.1512
0.1525
267,682
-0.00(-2.24%)
Jan 22, 2020
0.1580
0.1644
0.1555
0.1560
396,661
-0.00(-1.27%)
Jan 21, 2020
0.1675
0.1735
0.1575
0.1580
181,627
-0.01(-4.24%)
Jan 17, 2020
0.1670
0.1780
0.1650
0.1650
640,500
-0.01(-3.51%)
Jan 16, 2020
0.1658
0.1817
0.1609
0.1710
447,194
+0.00(+1.06%)
Jan 15, 2020
0.1540
0.1700
0.1480
0.1692
423,288
+0.01(+7.84%)
Jan 14, 2020
0.1630
0.1630
0.1569
0.1569
113,494
-0.01(-3.39%)
Jan 13, 2020
0.1665
0.1699
0.1550
0.1624
391,572
-0.00(-0.06%)
Jan 10, 2020
0.1529
0.1700
0.1529
0.1625
403,000
+0.01(+3.17%)
Jan 09, 2020
0.1575
0.1603
0.1530
0.1575
200,945
+0.00(+2.27%)
Jan 08, 2020
0.1490
0.1628
0.1490
0.1540
138,360
-0.00(-0.65%)
Jan 07, 2020
0.1545
0.1660
0.1490
0.1550
378,804
-0.00(-1.90%)
Jan 06, 2020
0.1507
0.1629
0.1503
0.1580
211,655
+0.01(+3.74%)
Jan 03, 2020
0.1515
0.1595
0.1475
0.1523
162,400
-0.00(-0.98%)
Jan 02, 2020
0.1495
0.1645
0.1495
0.1538
463,717
+0.00(+0.52%)
Dec 31, 2019
0.1565
0.1675
0.1430
0.1530
959,200
-0.01(-8.49%)
Dec 30, 2019
0.1800
0.1925
0.1652
0.1672
370,555
-0.01(-6.59%)
Dec 27, 2019
0.1758
0.1965
0.1683
0.1790
462,300
+0.01(+5.29%)
Dec 26, 2019
0.1739
0.1912
0.1667
0.1700
90,679
-0.00(-2.75%)
Dec 24, 2019
0.1620
0.1748
0.1620
0.1748
93,100
+0.01(+7.24%)
Dec 23, 2019
0.1600
0.1640
0.1557
0.1630
283,272
+0.00(+2.52%)
Dec 20, 2019
0.1580
0.1600
0.1539
0.1590
251,800
+0.00(+1.92%)
Dec 19, 2019
0.1525
0.1570
0.1469
0.1560
248,017
+0.01(+5.05%)
Dec 18, 2019
0.1513
0.1600
0.1436
0.1485
306,837
-0.00(-2.62%)
Dec 17, 2019
0.1620
0.1620
0.1450
0.1525
424,939
-0.01(-3.30%)
Dec 16, 2019
0.1500
0.1635
0.1500
0.1577
150,818
+0.00(+1.74%)
Dec 13, 2019
0.1470
0.1610
0.1470
0.1550
150,200
+0.00(+0.65%)
Dec 12, 2019
0.1450
0.1561
0.1450
0.1540
329,546
+0.00(+1.32%)
Dec 11, 2019
0.1537
0.1670
0.1470
0.1520
234,142
-0.01(-3.80%)
Dec 10, 2019
0.1485
0.1630
0.1485
0.1580
150,674
+0.00(+2.27%)
Dec 09, 2019
0.1615
0.1630
0.1460
0.1545
155,871
+0.00(+0.32%)
Dec 06, 2019
0.1600
0.1630
0.1498
0.1540
228,600
-0.00(-2.53%)
Dec 05, 2019
0.1600
0.1600
0.1510
0.1580
352,712
-0.00(-2.47%)
Dec 04, 2019
0.1583
0.1650
0.1578
0.1620
245,196
-0.00(-1.52%)
Dec 03, 2019
0.1556
0.1700
0.1556
0.1645
340,894
-0.00(-0.30%)
Dec 02, 2019
0.1615
0.1694
0.1530
0.1650
171,009
+0.00(+0.92%)
Nov 29, 2019
0.1733
0.1733
0.1611
0.1635
209,600
-0.01(-3.54%)
Nov 27, 2019
0.1700
0.1725
0.1618
0.1695
243,800
-0.00(-2.31%)
Nov 26, 2019
0.1845
0.1845
0.1710
0.1735
195,049
-0.01(-2.96%)
Nov 25, 2019
0.2000
0.2029
0.1780
0.1788
512,627
-0.02(-10.60%)
Nov 22, 2019
0.2084
0.2090
0.1900
0.2000
104,100
+0.00(+0.00%)
Nov 21, 2019
0.1850
0.2161
0.1829
0.2000
409,169
+0.03(+14.29%)
Nov 20, 2019
0.1600
0.1750
0.1600
0.1750
191,861
+0.01(+8.49%)
Nov 19, 2019
0.1545
0.1660
0.1545
0.1613
562,125
-0.00(-0.74%)
Nov 18, 2019
0.1700
0.1700
0.1540
0.1625
422,614
-0.01(-4.41%)
Nov 15, 2019
0.1663
0.1751
0.1610
0.1700
407,100
-0.00(-1.45%)
Nov 14, 2019
0.1845
0.1845
0.1650
0.1725
148,140
-0.01(-5.48%)
Nov 13, 2019
0.1780
0.1899
0.1780
0.1825
131,172
-0.00(-0.22%)
Nov 12, 2019
0.1890
0.1950
0.1829
0.1829
140,988
-0.01(-3.74%)
Nov 11, 2019
0.1910
0.1975
0.1875
0.1900
116,910
-0.00(-0.47%)
Nov 08, 2019
0.1870
0.1910
0.1750
0.1909
85,100
+0.01(+7.19%)
Nov 07, 2019
0.1870
0.1900
0.1750
0.1781
143,532
+0.00(+0.06%)
Nov 06, 2019
0.1771
0.1832
0.1750
0.1780
101,975
-0.00(-1.11%)
Nov 05, 2019
0.1880
0.1880
0.1750
0.1800
173,937
-0.01(-2.70%)
Nov 04, 2019
0.1765
0.1920
0.1700
0.1850
327,892
-0.01(-3.65%)
Nov 01, 2019
0.1925
0.1989
0.1800
0.1920
158,200
+0.00(+1.05%)
Oct 31, 2019
0.1835
0.1950
0.1801
0.1900
94,254
+0.00(+1.88%)
Oct 30, 2019
0.1920
0.1975
0.1860
0.1865
84,220
-0.00(-1.84%)
Oct 29, 2019
0.1905
0.2090
0.1851
0.1900
148,013
-0.01(-6.27%)
Oct 28, 2019
0.2055
0.2072
0.2000
0.2027
113,133
-0.00(-1.27%)
Oct 25, 2019
0.2000
0.2092
0.1975
0.2053
99,200
+0.00(+1.28%)
Oct 24, 2019
0.1995
0.2078
0.1834
0.2027
321,020
+0.01(+4.06%)
Oct 23, 2019
0.1925
0.2040
0.1925
0.1948
206,924
-0.01(-3.13%)
Oct 22, 2019
0.1950
0.2052
0.1900
0.2011
248,135
+0.00(+1.57%)
Oct 21, 2019
0.2032
0.2104
0.1893
0.1980
162,976
-0.00(-0.70%)
Oct 18, 2019
0.2054
0.2110
0.1901
0.1994
332,000
-0.01(-2.73%)
Oct 17, 2019
0.2150
0.2150
0.2000
0.2050
149,969
-0.00(-0.73%)
Oct 16, 2019
0.1950
0.2084
0.1850
0.2065
292,588
+0.01(+5.90%)
Oct 15, 2019
0.1737
0.1950
0.1687
0.1950
669,507
+0.03(+19.63%)
Oct 14, 2019
0.1700
0.1750
0.1480
0.1630
494,165
-0.00(-2.40%)
Oct 11, 2019
0.1931
0.1950
0.1600
0.1670
2,302,100
-0.02(-10.17%)
Oct 10, 2019
0.2070
0.2150
0.1854
0.1859
382,105
-0.02(-10.24%)
Oct 09, 2019
0.1987
0.2160
0.1987
0.2071
111,793
-0.00(-1.38%)
Oct 08, 2019
0.2122
0.2175
0.2005
0.2100
439,821
-0.01(-4.76%)
Oct 07, 2019
0.2355
0.2355
0.2160
0.2205
126,590
-0.00(-1.69%)
Oct 04, 2019
0.2265
0.2380
0.2208
0.2243
243,400
-0.01(-2.48%)
Oct 03, 2019
0.2320
0.2338
0.2190
0.2300
195,603
-0.00(-1.08%)
Oct 02, 2019
0.2226
0.2392
0.2100
0.2325
390,252
+0.01(+4.97%)
Oct 01, 2019
0.2218
0.2286
0.2150
0.2215
391,975
-0.00(-1.20%)
Sep 30, 2019
0.2450
0.2480
0.2190
0.2242
481,324
-0.02(-8.86%)
Sep 27, 2019
0.2565
0.2579
0.2400
0.2460
139,400
+0.01(+2.12%)
Sep 26, 2019
0.2500
0.2600
0.2375
0.2409
189,442
+0.00(+0.25%)
Sep 25, 2019
0.2310
0.2461
0.2277
0.2403
217,236
-0.00(-0.29%)
Sep 24, 2019
0.2505
0.2625
0.2377
0.2410
322,123
-0.02(-6.88%)
Sep 23, 2019
0.2590
0.2659
0.2534
0.2588
166,370
+0.01(+4.14%)
Sep 20, 2019
0.2648
0.2761
0.2485
0.2485
248,400
-0.02(-7.83%)
Sep 19, 2019
0.2630
0.2799
0.2610
0.2696
66,611
-0.00(-1.35%)
Sep 18, 2019
0.2737
0.2793
0.2600
0.2733
190,370
-0.00(-0.15%)
Sep 17, 2019
0.2700
0.2751
0.2600
0.2737
316,746
+0.01(+2.32%)
Sep 16, 2019
0.2713
0.2776
0.2645
0.2675
189,129
+0.00(+0.79%)
Sep 13, 2019
0.2776
0.2850
0.2644
0.2654
169,600
-0.02(-5.89%)
Sep 12, 2019
0.2663
0.2842
0.2663
0.2820
330,791
+0.00(+1.37%)
Sep 11, 2019
0.2910
0.2910
0.2690
0.2782
299,832
-0.00(-0.29%)
Sep 10, 2019
0.2870
0.2870
0.2715
0.2790
111,284
+0.00(+0.00%)
Sep 09, 2019
0.2920
0.2920
0.2700
0.2790
228,281
-0.00(-1.76%)
Sep 06, 2019
0.2800
0.2865
0.2749
0.2840
173,300
+0.00(+1.43%)
Sep 05, 2019
0.2651
0.2846
0.2651
0.2800
100,374
+0.01(+3.28%)
Sep 04, 2019
0.2600
0.2831
0.2590
0.2711
447,814
+0.01(+3.87%)
Sep 03, 2019
0.2800
0.2800
0.2516
0.2610
161,887
-0.01(-4.19%)
Aug 30, 2019
0.2664
0.2724
0.2570
0.2724
118,500
+0.01(+2.79%)
Aug 29, 2019
0.2700
0.2740
0.2551
0.2650
165,825
+0.00(+0.00%)
Aug 28, 2019
0.2500
0.2660
0.2498
0.2650
277,932
+0.01(+4.45%)
Aug 27, 2019
0.2504
0.2638
0.2485
0.2537
354,278
-0.01(-2.42%)
Aug 26, 2019
0.2710
0.2739
0.2600
0.2600
293,905
-0.01(-2.48%)
Aug 23, 2019
0.2630
0.2760
0.2630
0.2666
145,100
-0.01(-2.24%)
Aug 22, 2019
0.2865
0.2880
0.2600
0.2727
340,410
-0.01(-4.65%)
Aug 21, 2019
0.2700
0.2909
0.2640
0.2860
532,579
+0.01(+2.14%)
Aug 20, 2019
0.2850
0.2850
0.2651
0.2800
228,866
+0.02(+6.42%)
Aug 19, 2019
0.2900
0.2900
0.2631
0.2631
307,209
-0.02(-6.04%)
Aug 16, 2019
0.2708
0.2837
0.2601
0.2800
201,100
+0.01(+4.01%)
Aug 15, 2019
0.2600
0.2720
0.2531
0.2692
844,200
-0.00(-0.30%)
Aug 14, 2019
0.2725
0.2761
0.2611
0.2700
204,771
-0.01(-1.82%)
Aug 13, 2019
0.2735
0.2833
0.2700
0.2750
255,693
-0.01(-1.82%)
Aug 12, 2019
0.2945
0.2945
0.2776
0.2801
159,211
-0.01(-2.40%)
Aug 09, 2019
0.2840
0.2926
0.2805
0.2870
121,600
+0.00(+0.70%)
Aug 08, 2019
0.2910
0.2928
0.2800
0.2850
115,419
+0.00(+0.00%)
Aug 07, 2019
0.2988
0.2999
0.2794
0.2850
268,820
-0.01(-3.00%)
Aug 06, 2019
0.2935
0.3200
0.2820
0.2938
687,055
-0.02(-7.03%)
Aug 05, 2019
0.3198
0.3200
0.2780
0.3160
216,002
+0.02(+5.33%)
Aug 02, 2019
0.2930
0.3130
0.2855
0.3000
320,800
+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.