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
Marijuana Company of America Inc
(OP:
MCOA
)
0.0001
UNCHANGED
Last Price
Updated: 3:59 PM EDT, May 16, 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 (%)
Sep 30, 2019
0.1526
0.1690
0.1400
0.1550
349,487
+0.15(+2572.41%)
Aug 30, 2019
0.0058
0.0058
0.0058
0
+0.00(+0.00%)
Aug 29, 2019
0.0060
0.0062
0.0051
0.0058
5,709,264
-0.00(-1.69%)
Aug 28, 2019
0.0068
0.0069
0.0056
0.0059
7,334,670
-0.00(-10.61%)
Aug 27, 2019
0.0067
0.0070
0.0066
0.0066
3,680,451
-0.00(-2.94%)
Aug 26, 2019
0.0071
0.0072
0.0066
0.0068
4,827,418
-0.00(-4.23%)
Aug 23, 2019
0.0074
0.0074
0.0067
0.0071
3,393,000
-0.00(-1.39%)
Aug 22, 2019
0.0075
0.0075
0.0067
0.0072
6,230,220
+0.00(+2.86%)
Aug 21, 2019
0.0069
0.0074
0.0065
0.0070
10,003,067
-0.00(-1.41%)
Aug 20, 2019
0.0079
0.0079
0.0070
0.0071
16,064,156
-0.00(-7.79%)
Aug 19, 2019
0.0072
0.0079
0.0066
0.0077
13,281,981
+0.00(+13.24%)
Aug 16, 2019
0.0070
0.0072
0.0065
0.0068
6,772,000
-0.00(-2.86%)
Aug 15, 2019
0.0069
0.0072
0.0060
0.0070
18,160,540
+0.00(+11.11%)
Aug 14, 2019
0.0053
0.0072
0.0051
0.0063
36,907,304
+0.00(+23.53%)
Aug 13, 2019
0.0051
0.0052
0.0048
0.0051
5,479,145
+0.00(+6.25%)
Aug 12, 2019
0.0050
0.0052
0.0046
0.0048
6,128,511
-0.00(-4.00%)
Aug 09, 2019
0.0049
0.0052
0.0043
0.0050
9,601,300
+0.00(+8.70%)
Aug 08, 2019
0.0042
0.0053
0.0042
0.0046
18,246,120
+0.00(+12.20%)
Aug 07, 2019
0.0042
0.0044
0.0040
0.0041
8,723,913
-0.00(-2.38%)
Aug 06, 2019
0.0045
0.0048
0.0040
0.0042
10,952,820
+0.00(+0.00%)
Aug 05, 2019
0.0051
0.0054
0.0040
0.0042
11,205,041
-0.00(-17.65%)
Aug 02, 2019
0.0055
0.0056
0.0050
0.0051
6,893,700
-0.00(-5.56%)
Aug 01, 2019
0.0058
0.0062
0.0045
0.0054
19,977,760
-0.00(-10.00%)
Jul 31, 2019
0.0064
0.0064
0.0057
0.0060
14,033,658
-0.00(-3.23%)
Jul 30, 2019
0.0064
0.0066
0.0060
0.0062
8,915,616
+0.00(+1.64%)
Jul 29, 2019
0.0062
0.0064
0.0060
0.0061
8,392,311
-0.00(-1.61%)
Jul 26, 2019
0.0066
0.0066
0.0062
0.0062
9,264,200
-0.00(-1.59%)
Jul 25, 2019
0.0064
0.0066
0.0062
0.0063
7,653,078
+0.00(+0.00%)
Jul 24, 2019
0.0064
0.0067
0.0063
0.0063
6,673,482
-0.00(-1.56%)
Jul 23, 2019
0.0068
0.0069
0.0062
0.0064
9,020,442
+0.00(+0.00%)
Jul 22, 2019
0.0067
0.0070
0.0061
0.0064
6,517,473
-0.00(-7.25%)
Jul 19, 2019
0.0069
0.0072
0.0067
0.0069
3,970,200
-0.00(-1.43%)
Jul 18, 2019
0.0070
0.0075
0.0068
0.0070
11,736,400
-0.00(-5.41%)
Jul 17, 2019
0.0070
0.0079
0.0067
0.0074
11,129,152
+0.00(+4.23%)
Jul 16, 2019
0.0070
0.0078
0.0070
0.0071
7,513,559
-0.00(-5.33%)
Jul 15, 2019
0.0075
0.0088
0.0069
0.0075
4,684,813
+0.00(+0.00%)
Jul 12, 2019
0.0083
0.0086
0.0071
0.0075
6,246,400
-0.00(-3.85%)
Jul 11, 2019
0.0090
0.0090
0.0071
0.0078
9,013,077
-0.00(-7.14%)
Jul 10, 2019
0.0080
0.0092
0.0080
0.0084
12,561,895
+0.00(+7.69%)
Jul 09, 2019
0.0068
0.0080
0.0068
0.0078
10,238,495
+0.00(+11.43%)
Jul 08, 2019
0.0067
0.0072
0.0065
0.0070
13,587,592
+0.00(+2.94%)
Jul 05, 2019
0.0085
0.0086
0.0061
0.0068
43,193,100
-0.00(-21.84%)
Jul 03, 2019
0.0093
0.0100
0.0080
0.0087
35,051,400
-0.00(-18.69%)
Jul 02, 2019
0.0104
0.0110
0.0102
0.0107
8,089,743
+0.00(+2.88%)
Jul 01, 2019
0.0102
0.0110
0.0100
0.0104
6,985,923
+0.00(+0.97%)
Jun 28, 2019
0.0113
0.0114
0.0100
0.0103
6,229,800
-0.00(-2.83%)
Jun 27, 2019
0.0104
0.0110
0.0100
0.0106
6,730,532
+0.00(+2.91%)
Jun 26, 2019
0.0110
0.0114
0.0101
0.0103
6,122,572
-0.00(-1.90%)
Jun 25, 2019
0.0110
0.0113
0.0103
0.0105
6,922,749
-0.00(-4.55%)
Jun 24, 2019
0.0113
0.0117
0.0109
0.0110
4,864,200
-0.00(-2.65%)
Jun 21, 2019
0.0115
0.0118
0.0111
0.0113
5,552,600
-0.00(-1.74%)
Jun 20, 2019
0.0115
0.0120
0.0115
0.0115
2,526,116
-0.00(-0.86%)
Jun 19, 2019
0.0120
0.0125
0.0114
0.0116
5,855,804
+0.00(+0.00%)
Jun 18, 2019
0.0112
0.0117
0.0112
0.0116
3,359,748
+0.00(+0.87%)
Jun 17, 2019
0.0113
0.0117
0.0111
0.0115
7,825,424
-0.00(-1.71%)
Jun 14, 2019
0.0120
0.0120
0.0114
0.0117
5,647,500
-0.00(-0.85%)
Jun 13, 2019
0.0120
0.0124
0.0118
0.0118
10,220,621
-0.00(-1.67%)
Jun 12, 2019
0.0125
0.0125
0.0118
0.0120
3,166,327
-0.00(-2.44%)
Jun 11, 2019
0.0120
0.0130
0.0118
0.0123
3,489,904
+0.00(+1.65%)
Jun 10, 2019
0.0125
0.0125
0.0117
0.0121
6,896,997
-0.00(-3.20%)
Jun 07, 2019
0.0129
0.0131
0.0123
0.0125
2,917,700
-0.00(-3.85%)
Jun 06, 2019
0.0123
0.0132
0.0120
0.0130
3,281,530
+0.00(+8.33%)
Jun 05, 2019
0.0119
0.0125
0.0118
0.0120
2,815,370
+0.00(+0.00%)
Jun 04, 2019
0.0126
0.0128
0.0118
0.0120
6,586,316
-0.00(-3.23%)
Jun 03, 2019
0.0127
0.0127
0.0121
0.0124
6,810,598
-0.00(-2.36%)
May 31, 2019
0.0131
0.0133
0.0126
0.0127
4,301,600
-0.00(-2.31%)
May 30, 2019
0.0138
0.0138
0.0130
0.0130
3,031,286
-0.00(-1.52%)
May 29, 2019
0.0137
0.0138
0.0130
0.0132
3,087,351
-0.00(-0.75%)
May 28, 2019
0.0138
0.0141
0.0133
0.0133
4,895,720
-0.00(-1.48%)
May 24, 2019
0.0140
0.0140
0.0134
0.0135
4,530,600
-0.00(-1.46%)
May 23, 2019
0.0140
0.0141
0.0132
0.0137
5,902,389
-0.00(-2.14%)
May 22, 2019
0.0147
0.0147
0.0138
0.0140
8,992,953
-0.00(-4.11%)
May 21, 2019
0.0146
0.0150
0.0139
0.0146
14,181,833
+0.00(+1.39%)
May 20, 2019
0.0141
0.0154
0.0140
0.0144
4,456,936
+0.00(+1.41%)
May 17, 2019
0.0146
0.0147
0.0139
0.0142
5,481,300
+0.00(+0.00%)
May 16, 2019
0.0140
0.0147
0.0136
0.0142
10,533,422
+0.00(+5.19%)
May 15, 2019
0.0133
0.0137
0.0125
0.0135
6,326,089
+0.00(+2.27%)
May 14, 2019
0.0140
0.0140
0.0127
0.0132
8,043,033
-0.00(-2.22%)
May 13, 2019
0.0142
0.0143
0.0127
0.0135
10,834,868
-0.00(-3.57%)
May 10, 2019
0.0149
0.0151
0.0136
0.0140
15,401,200
-0.00(-5.41%)
May 09, 2019
0.0145
0.0162
0.0140
0.0148
17,342,604
+0.00(+6.47%)
May 08, 2019
0.0145
0.0145
0.0130
0.0139
16,386,047
+0.00(+8.59%)
May 07, 2019
0.0126
0.0135
0.0125
0.0128
21,568,864
+0.00(+6.67%)
May 06, 2019
0.0121
0.0123
0.0115
0.0120
6,115,106
+0.00(+3.45%)
May 03, 2019
0.0119
0.0120
0.0115
0.0116
6,658,100
-0.00(-0.85%)
May 02, 2019
0.0120
0.0121
0.0115
0.0117
4,775,035
-0.00(-2.50%)
May 01, 2019
0.0126
0.0126
0.0115
0.0120
10,728,425
-0.00(-4.76%)
Apr 30, 2019
0.0128
0.0129
0.0120
0.0126
4,634,727
+0.00(+2.44%)
Apr 29, 2019
0.0128
0.0128
0.0118
0.0123
16,199,628
-0.00(-3.15%)
Apr 26, 2019
0.0127
0.0129
0.0122
0.0127
7,934,500
-0.00(-0.78%)
Apr 25, 2019
0.0127
0.0129
0.0122
0.0128
5,348,984
+0.00(+0.00%)
Apr 24, 2019
0.0130
0.0134
0.0122
0.0128
5,214,983
+0.00(+0.00%)
Apr 23, 2019
0.0130
0.0136
0.0115
0.0128
17,253,740
-0.00(-0.78%)
Apr 22, 2019
0.0132
0.0139
0.0124
0.0129
13,274,759
-0.00(-5.15%)
Apr 18, 2019
0.0142
0.0142
0.0133
0.0136
9,191,200
-0.00(-1.45%)
Apr 17, 2019
0.0142
0.0145
0.0135
0.0138
10,618,804
+0.00(+0.73%)
Apr 16, 2019
0.0143
0.0147
0.0135
0.0137
11,415,412
-0.00(-3.52%)
Apr 15, 2019
0.0145
0.0150
0.0140
0.0142
13,687,564
+0.00(+3.65%)
Apr 12, 2019
0.0140
0.0146
0.0133
0.0137
7,004,900
-0.00(-4.86%)
Apr 11, 2019
0.0144
0.0147
0.0140
0.0144
4,947,904
+0.00(+0.00%)
Apr 10, 2019
0.0148
0.0153
0.0140
0.0144
6,549,710
-0.00(-2.04%)
Apr 09, 2019
0.0148
0.0148
0.0140
0.0147
8,397,307
+0.00(+3.52%)
Apr 08, 2019
0.0143
0.0150
0.0139
0.0142
6,308,663
+0.00(+1.43%)
Apr 05, 2019
0.0141
0.0145
0.0137
0.0140
5,930,000
+0.00(+2.19%)
Apr 04, 2019
0.0145
0.0145
0.0135
0.0137
7,174,637
-0.00(-2.84%)
Apr 03, 2019
0.0148
0.0148
0.0137
0.0141
7,334,138
+0.00(+0.71%)
Apr 02, 2019
0.0155
0.0155
0.0132
0.0140
13,869,830
-0.00(-8.50%)
Apr 01, 2019
0.0160
0.0170
0.0146
0.0153
8,708,505
+0.00(+1.32%)
Mar 29, 2019
0.0156
0.0160
0.0150
0.0151
8,720,000
-0.00(-1.95%)
Mar 28, 2019
0.0147
0.0163
0.0144
0.0154
13,397,098
-0.00(-0.65%)
Mar 27, 2019
0.0166
0.0180
0.0154
0.0155
24,536,692
-0.00(-8.28%)
Mar 26, 2019
0.0160
0.0174
0.0159
0.0169
15,514,794
+0.00(+5.62%)
Mar 25, 2019
0.0164
0.0169
0.0155
0.0160
15,100,934
+0.00(+4.58%)
Mar 22, 2019
0.0165
0.0170
0.0148
0.0153
21,957,100
+0.00(+4.08%)
Mar 21, 2019
0.0143
0.0190
0.0143
0.0147
74,253,216
+0.00(+8.89%)
Mar 20, 2019
0.0120
0.0140
0.0111
0.0135
40,272,168
+0.00(+17.39%)
Mar 19, 2019
0.0115
0.0117
0.0111
0.0115
5,921,768
+0.00(+0.88%)
Mar 18, 2019
0.0111
0.0120
0.0110
0.0114
6,931,576
+0.00(+3.64%)
Mar 15, 2019
0.0114
0.0120
0.0109
0.0110
10,312,300
-0.00(-3.51%)
Mar 14, 2019
0.0109
0.0130
0.0109
0.0114
11,451,413
+0.00(+4.59%)
Mar 13, 2019
0.0117
0.0119
0.0103
0.0109
25,009,160
-0.00(-6.03%)
Mar 12, 2019
0.0120
0.0121
0.0113
0.0116
12,699,603
-0.00(-1.69%)
Mar 11, 2019
0.0128
0.0135
0.0118
0.0118
12,952,263
-0.00(-2.48%)
Mar 08, 2019
0.0122
0.0130
0.0121
0.0121
6,042,100
+0.00(+0.00%)
Mar 07, 2019
0.0128
0.0131
0.0120
0.0121
9,748,893
-0.00(-5.47%)
Mar 06, 2019
0.0128
0.0135
0.0120
0.0128
12,732,539
-0.00(-3.03%)
Mar 05, 2019
0.0136
0.0137
0.0128
0.0132
6,591,802
-0.00(-1.49%)
Mar 04, 2019
0.0138
0.0138
0.0130
0.0134
8,088,727
+0.00(+1.52%)
Mar 01, 2019
0.0134
0.0140
0.0130
0.0132
6,517,600
-0.00(-1.49%)
Feb 28, 2019
0.0138
0.0139
0.0130
0.0134
6,740,899
-0.00(-2.19%)
Feb 27, 2019
0.0147
0.0147
0.0134
0.0137
8,016,900
-0.00(-2.14%)
Feb 26, 2019
0.0158
0.0158
0.0135
0.0140
14,191,544
+0.00(+3.70%)
Feb 25, 2019
0.0143
0.0147
0.0135
0.0135
5,849,286
-0.00(-3.57%)
Feb 22, 2019
0.0141
0.0142
0.0138
0.0140
17,837,500
-0.00(-2.10%)
Feb 21, 2019
0.0145
0.0149
0.0141
0.0143
7,147,846
+0.00(+0.70%)
Feb 20, 2019
0.0147
0.0150
0.0141
0.0142
8,285,628
-0.00(-3.40%)
Feb 19, 2019
0.0155
0.0159
0.0143
0.0147
6,794,511
+0.00(+1.38%)
Feb 15, 2019
0.0156
0.0156
0.0144
0.0145
7,556,600
-0.00(-0.68%)
Feb 14, 2019
0.0155
0.0165
0.0145
0.0146
4,764,874
-0.00(-2.01%)
Feb 13, 2019
0.0153
0.0158
0.0145
0.0149
6,429,645
-0.00(-2.61%)
Feb 12, 2019
0.0160
0.0165
0.0152
0.0153
6,803,930
-0.00(-1.92%)
Feb 11, 2019
0.0159
0.0160
0.0150
0.0156
5,593,080
+0.00(+2.63%)
Feb 08, 2019
0.0154
0.0157
0.0147
0.0152
10,131,900
-0.00(-1.30%)
Feb 07, 2019
0.0167
0.0169
0.0150
0.0154
10,393,973
-0.00(-4.94%)
Feb 06, 2019
0.0168
0.0180
0.0162
0.0162
9,998,155
-0.00(-4.14%)
Feb 05, 2019
0.0187
0.0199
0.0163
0.0169
12,534,872
+0.00(+3.68%)
Feb 04, 2019
0.0178
0.0180
0.0161
0.0163
6,562,652
-0.00(-3.55%)
Feb 01, 2019
0.0174
0.0179
0.0161
0.0169
8,692,000
-0.00(-2.31%)
Jan 31, 2019
0.0179
0.0179
0.0166
0.0173
10,026,725
+0.00(+6.13%)
Jan 30, 2019
0.0163
0.0169
0.0152
0.0163
9,870,627
+0.00(+0.62%)
Jan 29, 2019
0.0150
0.0165
0.0146
0.0162
23,630,184
+0.00(+10.96%)
Jan 28, 2019
0.0151
0.0155
0.0146
0.0146
7,391,845
-0.00(-1.35%)
Jan 25, 2019
0.0150
0.0156
0.0143
0.0148
7,310,200
+0.00(+0.68%)
Jan 24, 2019
0.0146
0.0150
0.0144
0.0147
6,205,139
+0.00(+0.00%)
Jan 23, 2019
0.0145
0.0156
0.0140
0.0147
6,485,858
-0.00(-0.68%)
Jan 22, 2019
0.0165
0.0165
0.0145
0.0148
6,520,951
-0.00(-2.63%)
Jan 18, 2019
0.0154
0.0157
0.0150
0.0152
8,329,600
-0.00(-1.94%)
Jan 17, 2019
0.0160
0.0169
0.0151
0.0155
6,689,251
-0.00(-1.90%)
Jan 16, 2019
0.0146
0.0161
0.0146
0.0158
12,228,440
+0.00(+2.60%)
Jan 15, 2019
0.0169
0.0197
0.0152
0.0154
12,900,918
-0.00(-8.33%)
Jan 14, 2019
0.0175
0.0185
0.0155
0.0168
15,609,947
-0.00(-3.45%)
Jan 11, 2019
0.0198
0.0200
0.0170
0.0174
17,142,400
-0.00(-8.42%)
Jan 10, 2019
0.0170
0.0190
0.0169
0.0190
11,605,041
+0.00(+11.11%)
Jan 09, 2019
0.0182
0.0185
0.0160
0.0171
21,300,342
-0.00(-5.00%)
Jan 08, 2019
0.0190
0.0194
0.0178
0.0180
10,919,260
+0.00(+0.00%)
Jan 07, 2019
0.0200
0.0240
0.0180
0.0180
17,310,848
-0.00(-9.55%)
Jan 04, 2019
0.0210
0.0210
0.0198
0.0199
11,480,601
-0.00(-2.45%)
Jan 03, 2019
0.0195
0.0210
0.0195
0.0204
10,904,894
+0.00(+2.00%)
Jan 02, 2019
0.0225
0.0229
0.0198
0.0200
14,389,294
-0.00(-1.48%)
Dec 31, 2018
0.0204
0.0230
0.0201
0.0203
7,388,100
-0.00(-0.49%)
Dec 28, 2018
0.0225
0.0225
0.0200
0.0204
8,362,200
-0.00(-3.32%)
Dec 27, 2018
0.0230
0.0235
0.0210
0.0211
7,468,317
-0.00(-3.65%)
Dec 26, 2018
0.0205
0.0220
0.0200
0.0219
10,081,341
+0.00(+7.35%)
Dec 24, 2018
0.0218
0.0226
0.0197
0.0204
6,940,800
-0.00(-5.12%)
Dec 21, 2018
0.0210
0.0240
0.0200
0.0215
17,125,800
+0.00(+6.44%)
Dec 20, 2018
0.0240
0.0250
0.0200
0.0202
22,467,760
-0.00(-10.62%)
Dec 19, 2018
0.0224
0.0245
0.0215
0.0226
18,529,540
-0.00(-2.59%)
Dec 18, 2018
0.0220
0.0234
0.0197
0.0232
21,372,824
+0.00(+9.95%)
Dec 17, 2018
0.0266
0.0281
0.0205
0.0211
28,628,934
-0.01(-19.77%)
Dec 14, 2018
0.0285
0.0300
0.0214
0.0263
21,198,000
-0.00(-5.40%)
Dec 13, 2018
0.0304
0.0351
0.0251
0.0278
70,038,136
+0.00(+1.09%)
Dec 12, 2018
0.0212
0.0280
0.0182
0.0275
100,219,168
+0.01(+58.05%)
Dec 11, 2018
0.0150
0.0174
0.0150
0.0174
15,430,253
+0.00(+20.00%)
Dec 10, 2018
0.0140
0.0155
0.0130
0.0145
10,249,996
+0.00(+10.69%)
Dec 07, 2018
0.0134
0.0146
0.0125
0.0131
8,946,100
-0.00(-2.96%)
Dec 06, 2018
0.0135
0.0149
0.0123
0.0135
13,456,591
+0.00(+1.50%)
Dec 04, 2018
0.0150
0.0155
0.0115
0.0133
24,576,598
-0.00(-11.92%)
Dec 03, 2018
0.0170
0.0177
0.0151
0.0151
12,865,452
-0.00(-9.58%)
Nov 30, 2018
0.0191
0.0200
0.0165
0.0167
6,335,400
-0.00(-5.11%)
Nov 29, 2018
0.0180
0.0183
0.0170
0.0176
8,804,805
-0.00(-1.68%)
Nov 28, 2018
0.0199
0.0199
0.0166
0.0179
10,644,531
-0.00(-1.65%)
Nov 27, 2018
0.0178
0.0194
0.0177
0.0182
6,233,871
+0.00(+1.11%)
Nov 26, 2018
0.0191
0.0201
0.0176
0.0180
8,835,998
-0.00(-3.74%)
Nov 23, 2018
0.0203
0.0210
0.0180
0.0187
3,619,000
-0.00(-7.88%)
Nov 21, 2018
0.0203
0.0203
0.0203
0
+0.00(+20.83%)
Nov 20, 2018
0.0181
0.0200
0.0166
0.0168
11,850,460
-0.00(-15.58%)
Nov 19, 2018
0.0217
0.0220
0.0188
0.0199
5,410,812
-0.00(-0.50%)
Nov 16, 2018
0.0218
0.0237
0.0190
0.0200
5,885,200
-0.00(-1.96%)
Nov 15, 2018
0.0199
0.0209
0.0190
0.0204
3,372,911
+0.00(+2.51%)
Nov 14, 2018
0.0200
0.0205
0.0193
0.0199
8,514,393
-0.00(-1.97%)
Nov 13, 2018
0.0220
0.0225
0.0200
0.0203
5,062,085
-0.00(-4.25%)
Nov 12, 2018
0.0220
0.0237
0.0202
0.0212
3,319,232
-0.00(-1.85%)
Nov 09, 2018
0.0209
0.0230
0.0206
0.0216
4,768,300
+0.00(+2.37%)
Nov 08, 2018
0.0240
0.0240
0.0205
0.0211
13,180,603
-0.00(-2.31%)
Nov 07, 2018
0.0217
0.0249
0.0200
0.0216
23,294,378
+0.00(+2.86%)
Nov 06, 2018
0.0209
0.0215
0.0201
0.0210
12,096,977
+0.00(+2.94%)
Nov 05, 2018
0.0205
0.0210
0.0200
0.0204
6,711,410
-0.00(-0.49%)
Nov 02, 2018
0.0210
0.0220
0.0200
0.0205
5,066,800
-0.00(-2.38%)
Nov 01, 2018
0.0201
0.0233
0.0200
0.0210
7,124,803
-0.00(-0.94%)
Oct 31, 2018
0.0200
0.0225
0.0200
0.0212
5,561,137
+0.00(+0.95%)
Oct 30, 2018
0.0208
0.0224
0.0202
0.0210
9,340,854
-0.00(-1.87%)
Oct 29, 2018
0.0216
0.0225
0.0205
0.0214
6,440,150
-0.00(-1.38%)
Oct 26, 2018
0.0206
0.0219
0.0201
0.0217
6,025,200
+0.00(+4.83%)
Oct 25, 2018
0.0203
0.0220
0.0202
0.0207
9,435,459
+0.00(+0.00%)
Oct 24, 2018
0.0201
0.0229
0.0201
0.0207
16,186,758
-0.00(-1.43%)
Oct 23, 2018
0.0233
0.0233
0.0201
0.0210
12,310,417
-0.00(-4.11%)
Oct 22, 2018
0.0239
0.0240
0.0201
0.0219
25,347,166
-0.00(-7.20%)
Oct 19, 2018
0.0249
0.0257
0.0230
0.0236
10,350,799
-0.00(-4.45%)
Oct 18, 2018
0.0265
0.0265
0.0235
0.0247
13,147,578
-0.00(-3.14%)
Oct 17, 2018
0.0270
0.0277
0.0252
0.0255
11,100,981
-0.00(-0.78%)
Oct 16, 2018
0.0281
0.0296
0.0252
0.0257
17,270,578
-0.00(-9.51%)
Oct 15, 2018
0.0260
0.0290
0.0260
0.0284
16,944,588
+0.00(+5.58%)
Oct 12, 2018
0.0255
0.0294
0.0252
0.0269
13,784,200
+0.00(+7.17%)
Oct 11, 2018
0.0251
0.0270
0.0250
0.0251
14,526,878
-0.00(-1.57%)
Oct 10, 2018
0.0264
0.0270
0.0250
0.0255
9,365,248
-0.00(-3.04%)
Oct 09, 2018
0.0263
0.0277
0.0260
0.0263
4,389,734
-0.00(-2.59%)
Oct 08, 2018
0.0263
0.0278
0.0260
0.0270
5,900,626
+0.00(+2.66%)
Oct 05, 2018
0.0267
0.0278
0.0260
0.0263
5,316,800
-0.00(-2.59%)
Oct 04, 2018
0.0290
0.0292
0.0263
0.0270
7,378,829
+0.00(+0.00%)
Oct 03, 2018
0.0261
0.0280
0.0255
0.0270
7,433,009
+0.00(+3.85%)
Oct 02, 2018
0.0274
0.0280
0.0260
0.0260
9,669,109
-0.00(-1.89%)
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.