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
Franklin Mining Inc
(OP:
FMNJ
)
0.0017
UNCHANGED
Last Price
Updated: 12:08 PM EDT, May 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 (%)
Aug 31, 2020
0.0094
0.0094
0.0070
0.0070
312,800
-0.00(-12.50%)
Aug 28, 2020
0.0080
0.0080
0.0080
0.0080
17,000
-0.00(-19.19%)
Aug 27, 2020
0.0080
0.0099
0.0071
0.0099
306,500
+0.00(+39.44%)
Aug 26, 2020
0.0070
0.0074
0.0070
0.0071
1,153,095
+0.00(+1.43%)
Aug 24, 2020
0.0070
0.0070
0.0070
0
+0.00(+40.00%)
Aug 21, 2020
0.0050
0.0050
0.0050
0.0050
2,300
-0.00(-32.43%)
Aug 20, 2020
0.0060
0.0074
0.0050
0.0074
71,010
+0.00(+0.00%)
Aug 19, 2020
0.0074
0.0074
0.0074
0.0074
20,000
+0.00(+48.00%)
Aug 18, 2020
0.0075
0.0075
0.0050
0.0050
5,478
+0.00(+0.00%)
Aug 13, 2020
0.0050
0.0050
0.0050
0
+0.00(+0.00%)
Aug 12, 2020
0.0050
0.0050
0.0050
0.0050
5,000
-0.00(-16.67%)
Aug 11, 2020
0.0050
0.0075
0.0050
0.0060
91,200
+0.00(+0.00%)
Aug 10, 2020
0.0060
0.0070
0.0060
0.0060
150,600
+0.00(+0.00%)
Aug 07, 2020
0.0050
0.0060
0.0050
0.0060
12,500
+0.00(+20.00%)
Aug 06, 2020
0.0050
0.0050
0.0050
0.0050
417
-0.00(-33.33%)
Aug 05, 2020
0.0060
0.0075
0.0060
0.0075
80,900
+0.00(+25.00%)
Aug 03, 2020
0.0060
0.0060
0.0060
0
-0.00(-20.00%)
Jul 31, 2020
0.0075
0.0075
0.0060
0.0075
15,000
+0.00(+0.00%)
Jul 30, 2020
0.0060
0.0075
0.0060
0.0075
6,902
+0.00(+0.00%)
Jul 29, 2020
0.0071
0.0075
0.0071
0.0075
2,110
+0.00(+5.63%)
Jul 28, 2020
0.0070
0.0071
0.0070
0.0071
364
+0.00(+1.43%)
Jul 27, 2020
0.0070
0.0070
0.0070
0.0070
10,000
+0.00(+9.37%)
Jul 24, 2020
0.0064
0.0064
0.0064
0.0064
76,000
-0.00(-8.57%)
Jul 23, 2020
0.0060
0.0070
0.0060
0.0070
16,200
+0.00(+0.00%)
Jul 22, 2020
0.0070
0.0099
0.0070
0.0070
149,302
+0.00(+20.69%)
Jul 21, 2020
0.0058
0.0058
0.0058
0.0058
76,307
+0.00(+1.75%)
Jul 20, 2020
0.0057
0.0057
0.0057
0.0057
2,001
-0.00(-18.57%)
Jul 17, 2020
0.0070
0.0070
0.0070
0.0070
1,000
+0.00(+16.67%)
Jul 16, 2020
0.0059
0.0060
0.0059
0.0060
155,040
-0.00(-14.29%)
Jul 15, 2020
0.0057
0.0070
0.0057
0.0070
40,550
+0.00(+16.67%)
Jul 14, 2020
0.0070
0.0070
0.0060
0.0060
10,300
+0.00(+20.00%)
Jul 13, 2020
0.0050
0.0050
0.0050
0.0050
282,275
-0.00(-33.33%)
Jul 10, 2020
0.0065
0.0075
0.0055
0.0075
30,200
+0.00(+25.00%)
Jul 09, 2020
0.0055
0.0060
0.0055
0.0060
52,317
+0.00(+9.09%)
Jul 08, 2020
0.0068
0.0068
0.0055
0.0055
267,889
+0.00(+5.77%)
Jul 06, 2020
0.0052
0.0052
0.0052
0
-0.00(-25.71%)
Jul 02, 2020
0.0070
0.0070
0.0070
60
+0.00(+0.00%)
Jul 01, 2020
0.0070
0.0080
0.0070
0.0070
14,000
+0.00(+0.00%)
Jun 30, 2020
0.0070
0.0070
0.0070
0.0070
14,964
-0.00(-12.50%)
Jun 29, 2020
0.0070
0.0080
0.0070
0.0080
153,416
+0.00(+14.29%)
Jun 26, 2020
0.0070
0.0070
0.0070
0.0070
35,000
+0.00(+16.67%)
Jun 25, 2020
0.0075
0.0080
0.0060
0.0060
30,500
+0.00(+17.65%)
Jun 24, 2020
0.0070
0.0070
0.0051
0.0051
1,254,316
-0.00(-30.14%)
Jun 23, 2020
0.0080
0.0080
0.0073
0.0073
61,151
-0.00(-2.67%)
Jun 22, 2020
0.0075
0.0075
0.0075
0.0075
10,000
-0.00(-6.25%)
Jun 19, 2020
0.0070
0.0080
0.0070
0.0080
45,300
+0.00(+0.00%)
Jun 18, 2020
0.0040
0.0080
0.0019
0.0080
830,067
+0.00(+0.00%)
Jun 17, 2020
0.0050
0.0080
0.0050
0.0080
837,234
+0.00(+17.65%)
Jun 16, 2020
0.0070
0.0078
0.0065
0.0068
132,754
-0.00(-2.86%)
Jun 15, 2020
0.0070
0.0070
0.0070
0.0070
13,027
-0.00(-12.50%)
Jun 12, 2020
0.0080
0.0080
0.0070
0.0080
359,600
+0.00(+0.00%)
Jun 11, 2020
0.0080
0.0080
0.0040
0.0080
594,337
+0.00(+6.67%)
Jun 10, 2020
0.0085
0.0085
0.0075
0.0075
277,678
-0.00(-11.76%)
Jun 09, 2020
0.0080
0.0090
0.0080
0.0085
181,151
+0.00(+13.33%)
Jun 08, 2020
0.0077
0.0077
0.0060
0.0075
107,940
+0.00(+25.00%)
Jun 05, 2020
0.0050
0.0077
0.0050
0.0060
135,400
+0.00(+1.69%)
Jun 04, 2020
0.0100
0.0100
0.0045
0.0059
121,444
+0.00(+18.00%)
Jun 03, 2020
0.0050
0.0050
0.0050
0.0050
10,000
+0.00(+25.00%)
Jun 02, 2020
0.0040
0.0040
0.0040
0.0040
80,600
+0.00(+0.00%)
Jun 01, 2020
0.0096
0.0096
0.0025
0.0040
108,620
+0.00(+48.15%)
May 29, 2020
0.0021
0.0040
0.0021
0.0027
57,100
-0.00(-32.50%)
May 28, 2020
0.0020
0.0050
0.0020
0.0040
110,287
-0.00(-20.00%)
May 27, 2020
0.0050
0.0050
0.0041
0.0050
84,950
+0.00(+25.00%)
May 26, 2020
0.0030
0.0060
0.0023
0.0040
267,986
-0.00(-4.76%)
May 21, 2020
0.0042
0.0042
0.0042
0
+0.00(+7.69%)
May 20, 2020
0.0045
0.0045
0.0035
0.0039
265,041
-0.00(-2.50%)
May 19, 2020
0.0045
0.0045
0.0030
0.0040
195,738
+0.00(+0.00%)
May 18, 2020
0.0051
0.0051
0.0035
0.0040
286,950
-0.00(-20.00%)
May 15, 2020
0.0045
0.0050
0.0043
0.0050
386,500
+0.00(+13.64%)
May 14, 2020
0.0229
0.0229
0.0040
0.0044
113,901
+0.00(+10.00%)
May 13, 2020
0.0035
0.0040
0.0035
0.0040
125,415
+0.00(+14.29%)
May 12, 2020
0.0035
0.0041
0.0035
0.0035
81,002
+0.00(+16.67%)
May 11, 2020
0.0044
0.0044
0.0030
0.0030
46,859
-0.00(-30.23%)
May 08, 2020
0.0030
0.0043
0.0030
0.0043
30,000
+0.00(+10.26%)
May 07, 2020
0.0040
0.0040
0.0039
0.0039
70,002
-0.00(-11.36%)
May 06, 2020
0.0044
0.0044
0.0044
2
+0.00(+0.00%)
May 05, 2020
0.0044
0.0044
0.0044
0.0044
15,007
+0.00(+0.00%)
May 04, 2020
0.0046
0.0046
0.0044
0.0044
116,040
+0.00(+0.00%)
May 01, 2020
0.0035
0.0044
0.0035
0.0044
132,400
+0.00(+4.76%)
Apr 30, 2020
0.0040
0.0045
0.0040
0.0042
294,977
+0.00(+40.00%)
Apr 29, 2020
0.0040
0.0040
0.0030
0.0030
548,157
-0.00(-25.00%)
Apr 28, 2020
0.0043
0.0045
0.0040
0.0040
107,250
+0.00(+0.00%)
Apr 27, 2020
0.0045
0.0045
0.0030
0.0040
35,579
-0.00(-9.09%)
Apr 24, 2020
0.0045
0.0045
0.0030
0.0044
394,300
+0.00(+0.00%)
Apr 22, 2020
0.0044
0.0044
0.0044
0
+0.00(+46.67%)
Apr 21, 2020
0.0040
0.0040
0.0030
0.0030
61,082
+0.00(+50.00%)
Apr 20, 2020
0.0025
0.0025
0.0020
0.0020
32,000
-0.00(-50.00%)
Apr 17, 2020
0.0045
0.0045
0.0040
0.0040
111,000
+0.00(+100.00%)
Apr 16, 2020
0.0020
0.0020
0.0020
0.0020
2,550
+0.00(+0.00%)
Apr 15, 2020
0.0045
0.0045
0.0020
0.0020
122,702
-0.00(-50.00%)
Apr 14, 2020
0.0042
0.0044
0.0035
0.0040
304,552
+0.00(+11.11%)
Apr 13, 2020
0.0035
0.0036
0.0035
0.0036
140,629
+0.00(+0.00%)
Apr 09, 2020
0.0021
0.0036
0.0021
0.0036
1,500
+0.00(+80.00%)
Apr 06, 2020
0.0020
0.0020
0.0020
0
+0.00(+0.00%)
Apr 03, 2020
0.0044
0.0045
0.0020
0.0020
23,800
+0.00(+0.00%)
Apr 02, 2020
0.0020
0.0020
0.0020
0.0020
8,629
+0.00(+0.00%)
Apr 01, 2020
0.0020
0.0020
0.0020
27
+0.00(+0.00%)
Mar 31, 2020
0.0020
0.0043
0.0020
0.0020
25,992
-0.00(-53.49%)
Mar 30, 2020
0.0020
0.0043
0.0020
0.0043
30,625
-0.00(-2.27%)
Mar 27, 2020
0.0045
0.0045
0.0037
0.0044
257,800
+0.00(+25.71%)
Mar 26, 2020
0.0024
0.0035
0.0024
0.0035
61,522
+0.00(+40.00%)
Mar 25, 2020
0.0020
0.0025
0.0020
0.0025
37,121
+0.00(+8.70%)
Mar 23, 2020
0.0023
0.0023
0.0023
0
+0.00(+15.00%)
Mar 19, 2020
0.0020
0.0020
0.0020
0
+0.00(+81.82%)
Mar 18, 2020
0.0018
0.0018
0.0011
0.0011
146,122
-0.00(-56.00%)
Mar 17, 2020
0.0025
0.0025
0.0025
0.0025
60,000
-0.00(-3.85%)
Mar 16, 2020
0.0026
0.0026
0.0026
0.0026
90,000
+0.00(+44.44%)
Mar 13, 2020
0.0018
0.0018
0.0018
0.0018
100
+0.00(+0.00%)
Mar 12, 2020
0.0018
0.0018
0.0018
71
+0.00(+0.00%)
Mar 11, 2020
0.0030
0.0030
0.0018
0.0018
101,321
-0.00(-10.00%)
Mar 10, 2020
0.0027
0.0030
0.0018
0.0020
133,772
-0.00(-16.67%)
Mar 09, 2020
0.0024
0.0024
0.0024
0.0024
15,064
+0.00(+33.33%)
Mar 06, 2020
0.0018
0.0018
0.0018
1
+0.00(+0.00%)
Mar 05, 2020
0.0024
0.0024
0.0018
0.0018
25,353
+0.00(+0.00%)
Mar 04, 2020
0.0018
0.0018
0.0018
0.0018
80,001
+0.00(+5.88%)
Mar 03, 2020
0.0017
0.0017
0.0017
50
+0.00(+0.00%)
Feb 28, 2020
0.0017
0.0017
0.0017
0
-0.00(-32.00%)
Feb 27, 2020
0.0025
0.0026
0.0012
0.0025
298,056
+0.00(+38.89%)
Feb 26, 2020
0.0018
0.0018
0.0016
0.0018
25,655
+0.00(+50.00%)
Feb 25, 2020
0.0020
0.0023
0.0012
0.0012
53,226
-0.00(-25.00%)
Feb 24, 2020
0.0016
0.0016
0.0016
0.0016
635
-0.00(-20.00%)
Feb 21, 2020
0.0029
0.0029
0.0020
0.0020
20,200
+0.00(+0.00%)
Feb 20, 2020
0.0020
0.0020
0.0020
0.0020
7,515
+0.00(+17.65%)
Feb 19, 2020
0.0012
0.0017
0.0012
0.0017
773
+0.00(+0.00%)
Feb 18, 2020
0.0012
0.0017
0.0012
0.0017
24,913
-0.00(-50.00%)
Feb 14, 2020
0.0034
0.0034
0.0034
0.0034
7,800
+0.00(+17.24%)
Feb 13, 2020
0.0022
0.0034
0.0015
0.0029
181,477
+0.00(+31.82%)
Feb 11, 2020
0.0022
0.0022
0.0022
0
+0.00(+0.00%)
Feb 10, 2020
0.0022
0.0022
0.0022
0.0022
22,441
+0.00(+0.00%)
Feb 07, 2020
0.0022
0.0022
0.0022
0.0022
2,900
+0.00(+0.00%)
Feb 06, 2020
0.0022
0.0022
0.0022
0.0022
21,800
+0.00(+0.00%)
Feb 05, 2020
0.0027
0.0027
0.0022
0.0022
20,513
-0.00(-18.52%)
Feb 04, 2020
0.0027
0.0027
0.0027
8
+0.00(+0.00%)
Feb 03, 2020
0.0027
0.0027
0.0027
0.0027
10,000
+0.00(+22.73%)
Jan 31, 2020
0.0022
0.0022
0.0022
0.0022
1,200
+0.00(+0.00%)
Jan 30, 2020
0.0015
0.0022
0.0015
0.0022
32,500
+0.00(+0.00%)
Jan 29, 2020
0.0022
0.0022
0.0022
0.0022
3,045
+0.00(+0.00%)
Jan 28, 2020
0.0015
0.0022
0.0015
0.0022
3,350
-0.00(-45.00%)
Jan 24, 2020
0.0040
0.0040
0.0040
0
+0.00(+81.82%)
Jan 23, 2020
0.0022
0.0048
0.0022
0.0022
55,739
+0.00(+0.00%)
Jan 22, 2020
0.0044
0.0050
0.0022
0.0022
574,019
-0.00(-42.11%)
Jan 21, 2020
0.0085
0.0085
0.0038
0.0038
2,830,345
-0.00(-17.39%)
Jan 17, 2020
0.0077
0.0128
0.0046
0.0046
350,400
-0.00(-8.00%)
Jan 16, 2020
0.0110
0.1000
0.0041
0.0050
812,863
+0.00(+150.00%)
Jan 15, 2020
0.0020
0.0100
0.0020
0.0020
10,250
+0.00(+1900.00%)
Jan 14, 2020
0.0010
0.0010
0.0001
0.0001
34,400
+0.00(+0.00%)
Jan 07, 2020
0.0001
0.0001
0.0001
0
+0.00(+0.00%)
Dec 05, 2019
0.0001
0.0001
0.0001
0
+0.00(+0.00%)
Nov 27, 2019
0.0001
0.0001
0.0001
0
-0.00(-50.00%)
Nov 25, 2019
0.0002
0.0002
0.0002
0
+0.00(+100.00%)
Nov 21, 2019
0.0001
0.0001
0.0001
0
-0.00(-50.00%)
Nov 19, 2019
0.0002
0.0002
0.0002
0
+0.00(+0.00%)
Nov 15, 2019
0.0002
0.0002
0.0002
0
-0.00(-80.00%)
Nov 14, 2019
0.0001
0.0010
0.0001
0.0010
40,268
+0.00(+900.00%)
Nov 13, 2019
0.0001
0.0001
0.0001
0.0001
4,113
-0.00(-95.00%)
Nov 01, 2019
0.0020
0.0020
0.0020
0
+0.00(+0.00%)
Oct 31, 2019
0.0010
0.0020
0.0010
0.0020
51,222
+0.00(+1900.00%)
Oct 30, 2019
0.0001
0.0001
0.0001
0.0001
350
+0.00(+0.00%)
Oct 16, 2019
0.0001
0.0001
0.0001
0
+0.00(+0.00%)
Oct 09, 2019
0.0001
0.0001
0.0001
0
+0.00(+0.00%)
Sep 18, 2019
0.0001
0.0001
0.0001
0
+0.00(+0.00%)
Sep 06, 2019
0.0001
0.0001
0.0001
0
+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.