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
Alternet Systems Inc
(OP:
ALYI
)
0.0010
UNCHANGED
Streaming Delayed Price
Updated: 3:51 PM EDT, Jun 4, 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
0.0083
0.0083
0.0074
0.0077
3,523,016
-0.00(-7.23%)
Sep 27, 2019
0.0075
0.0083
0.0074
0.0083
5,365,000
-0.00(-2.35%)
Sep 26, 2019
0.0088
0.0088
0.0075
0.0085
4,345,474
+0.00(+0.00%)
Sep 25, 2019
0.0099
0.0099
0.0082
0.0085
3,945,399
+0.00(+1.19%)
Sep 24, 2019
0.0095
0.0110
0.0071
0.0084
34,305,768
-0.00(-7.69%)
Sep 23, 2019
0.0080
0.0099
0.0080
0.0091
5,567,614
+0.00(+15.19%)
Sep 20, 2019
0.0081
0.0084
0.0075
0.0079
5,502,700
-0.00(-2.47%)
Sep 19, 2019
0.0083
0.0113
0.0071
0.0081
10,750,741
-0.00(-1.22%)
Sep 18, 2019
0.0072
0.0090
0.0072
0.0082
4,994,977
+0.00(+13.89%)
Sep 17, 2019
0.0074
0.0078
0.0070
0.0072
5,467,028
+0.00(+1.41%)
Sep 16, 2019
0.0090
0.0090
0.0068
0.0071
22,404,568
-0.00(-21.11%)
Sep 13, 2019
0.0110
0.0120
0.0088
0.0090
2,696,500
-0.00(-14.29%)
Sep 12, 2019
0.0115
0.0117
0.0101
0.0105
7,900,786
-0.00(-7.89%)
Sep 11, 2019
0.0139
0.0146
0.0106
0.0114
21,370,932
-0.00(-12.31%)
Sep 10, 2019
0.0073
0.0130
0.0073
0.0130
35,435,800
+0.01(+78.08%)
Sep 09, 2019
0.0075
0.0076
0.0066
0.0073
2,312,788
+0.00(+4.29%)
Sep 06, 2019
0.0075
0.0076
0.0067
0.0070
1,850,100
-0.00(-2.78%)
Sep 05, 2019
0.0071
0.0075
0.0066
0.0072
6,022,305
+0.00(+4.35%)
Sep 04, 2019
0.0079
0.0080
0.0055
0.0069
6,457,921
-0.00(-8.00%)
Sep 03, 2019
0.0071
0.0077
0.0069
0.0075
3,894,311
+0.00(+4.17%)
Aug 30, 2019
0.0078
0.0078
0.0063
0.0072
3,794,900
+0.00(+4.35%)
Aug 29, 2019
0.0059
0.0070
0.0051
0.0069
5,107,098
+0.00(+30.19%)
Aug 28, 2019
0.0060
0.0061
0.0052
0.0053
32,894,424
-0.00(-11.67%)
Aug 27, 2019
0.0063
0.0064
0.0052
0.0060
5,723,233
+0.00(+1.69%)
Aug 26, 2019
0.0067
0.0067
0.0057
0.0059
2,960,564
-0.00(-1.67%)
Aug 23, 2019
0.0075
0.0075
0.0059
0.0060
3,461,800
-0.00(-15.49%)
Aug 22, 2019
0.0073
0.0077
0.0069
0.0071
1,493,321
-0.00(-2.74%)
Aug 21, 2019
0.0079
0.0079
0.0069
0.0073
2,345,072
+0.00(+4.29%)
Aug 20, 2019
0.0074
0.0074
0.0069
0.0070
1,033,004
+0.00(+0.00%)
Aug 19, 2019
0.0074
0.0074
0.0066
0.0070
2,523,906
+0.00(+2.94%)
Aug 16, 2019
0.0072
0.0073
0.0066
0.0068
2,116,700
-0.00(-9.33%)
Aug 15, 2019
0.0075
0.0078
0.0066
0.0075
1,850,974
+0.00(+0.00%)
Aug 14, 2019
0.0069
0.0084
0.0069
0.0075
2,522,239
-0.00(-1.32%)
Aug 13, 2019
0.0070
0.0083
0.0061
0.0076
7,411,983
+0.00(+8.57%)
Aug 12, 2019
0.0072
0.0072
0.0068
0.0070
1,351,142
-0.00(-2.78%)
Aug 09, 2019
0.0065
0.0072
0.0065
0.0072
1,062,600
+0.00(+7.46%)
Aug 08, 2019
0.0073
0.0073
0.0065
0.0067
2,247,339
-0.00(-6.94%)
Aug 07, 2019
0.0072
0.0077
0.0068
0.0072
1,902,078
-0.00(-12.20%)
Aug 06, 2019
0.0084
0.0084
0.0078
0.0082
805,449
-0.00(-2.38%)
Aug 05, 2019
0.0082
0.0092
0.0082
0.0084
3,210,344
+0.00(+0.00%)
Aug 02, 2019
0.0073
0.0091
0.0071
0.0084
1,574,700
+0.00(+3.70%)
Aug 01, 2019
0.0081
0.0081
0.0080
0.0081
989,500
+0.00(+0.00%)
Jul 31, 2019
0.0074
0.0081
0.0074
0.0081
779,614
+0.00(+6.58%)
Jul 30, 2019
0.0075
0.0077
0.0075
0.0076
1,948,776
+0.00(+1.33%)
Jul 29, 2019
0.0075
0.0081
0.0070
0.0075
3,653,750
+0.00(+0.00%)
Jul 26, 2019
0.0082
0.0082
0.0073
0.0075
1,658,400
-0.00(-6.25%)
Jul 25, 2019
0.0083
0.0087
0.0074
0.0080
2,235,823
-0.00(-2.44%)
Jul 24, 2019
0.0083
0.0083
0.0076
0.0082
2,541,824
+0.00(+5.13%)
Jul 23, 2019
0.0085
0.0095
0.0075
0.0078
3,122,802
-0.00(-9.30%)
Jul 22, 2019
0.0091
0.0094
0.0085
0.0086
1,055,694
-0.00(-3.37%)
Jul 19, 2019
0.0096
0.0096
0.0085
0.0089
757,100
+0.00(+0.00%)
Jul 18, 2019
0.0081
0.0093
0.0081
0.0089
1,931,387
+0.00(+7.23%)
Jul 17, 2019
0.0086
0.0094
0.0081
0.0083
1,819,894
-0.00(-4.60%)
Jul 16, 2019
0.0092
0.0096
0.0084
0.0087
1,729,131
-0.00(-5.43%)
Jul 15, 2019
0.0092
0.0099
0.0087
0.0092
2,487,186
-0.00(-3.16%)
Jul 12, 2019
0.0110
0.0110
0.0091
0.0095
1,423,900
-0.00(-5.00%)
Jul 11, 2019
0.0101
0.0113
0.0100
0.0100
1,288,923
-0.00(-3.85%)
Jul 10, 2019
0.0100
0.0109
0.0094
0.0104
764,963
+0.00(+10.64%)
Jul 09, 2019
0.0102
0.0102
0.0080
0.0094
11,975,837
-0.00(-9.62%)
Jul 08, 2019
0.0105
0.0116
0.0095
0.0104
3,237,717
-0.00(-9.57%)
Jul 05, 2019
0.0103
0.0116
0.0101
0.0115
805,500
+0.00(+11.65%)
Jul 03, 2019
0.0103
0.0110
0.0100
0.0103
248,000
-0.00(-2.83%)
Jul 02, 2019
0.0106
0.0111
0.0104
0.0106
410,388
+0.00(+0.00%)
Jul 01, 2019
0.0104
0.0118
0.0104
0.0106
274,972
-0.00(-1.85%)
Jun 28, 2019
0.0114
0.0114
0.0104
0.0108
406,700
-0.00(-3.57%)
Jun 27, 2019
0.0101
0.0124
0.0101
0.0112
776,602
+0.00(+10.89%)
Jun 26, 2019
0.0101
0.0115
0.0101
0.0101
1,070,525
-0.00(-12.17%)
Jun 25, 2019
0.0107
0.0120
0.0100
0.0115
941,318
+0.00(+7.48%)
Jun 24, 2019
0.0112
0.0117
0.0100
0.0107
2,222,365
-0.00(-2.73%)
Jun 21, 2019
0.0105
0.0114
0.0105
0.0110
1,981,500
+0.00(+0.00%)
Jun 20, 2019
0.0114
0.0119
0.0106
0.0110
1,984,814
-0.00(-3.51%)
Jun 19, 2019
0.0120
0.0120
0.0107
0.0114
1,592,800
+0.00(+7.55%)
Jun 18, 2019
0.0118
0.0122
0.0106
0.0106
2,611,354
-0.00(-3.64%)
Jun 17, 2019
0.0135
0.0135
0.0110
0.0110
3,863,884
-0.00(-12.00%)
Jun 14, 2019
0.0125
0.0134
0.0100
0.0125
3,102,000
+0.00(+4.17%)
Jun 13, 2019
0.0113
0.0148
0.0110
0.0120
9,943,081
+0.00(+7.14%)
Jun 12, 2019
0.0120
0.0120
0.0105
0.0112
6,474,417
-0.00(-5.08%)
Jun 11, 2019
0.0120
0.0120
0.0111
0.0118
997,885
+0.00(+0.85%)
Jun 10, 2019
0.0119
0.0120
0.0109
0.0117
2,783,942
+0.00(+0.00%)
Jun 07, 2019
0.0114
0.0118
0.0109
0.0117
1,862,600
+0.00(+1.74%)
Jun 06, 2019
0.0130
0.0130
0.0101
0.0115
4,501,216
-0.00(-7.26%)
Jun 05, 2019
0.0152
0.0155
0.0116
0.0124
7,172,772
-0.00(-14.48%)
Jun 04, 2019
0.0160
0.0160
0.0120
0.0145
3,156,159
+0.00(+8.21%)
Jun 03, 2019
0.0160
0.0160
0.0120
0.0134
4,277,478
-0.00(-10.67%)
May 31, 2019
0.0173
0.0189
0.0120
0.0150
5,207,200
-0.00(-15.73%)
May 30, 2019
0.0200
0.0200
0.0174
0.0178
1,235,341
-0.00(-1.11%)
May 29, 2019
0.0200
0.0200
0.0172
0.0180
1,369,022
-0.00(-1.64%)
May 28, 2019
0.0178
0.0207
0.0168
0.0183
2,378,633
+0.00(+4.57%)
May 24, 2019
0.0185
0.0193
0.0173
0.0175
986,000
-0.00(-2.23%)
May 23, 2019
0.0189
0.0189
0.0165
0.0179
4,268,218
-0.00(-1.65%)
May 22, 2019
0.0200
0.0224
0.0180
0.0182
3,314,780
-0.00(-4.21%)
May 21, 2019
0.0194
0.0205
0.0184
0.0190
4,098,314
-0.00(-2.06%)
May 20, 2019
0.0225
0.0226
0.0190
0.0194
3,312,656
-0.00(-0.51%)
May 17, 2019
0.0210
0.0210
0.0192
0.0195
4,359,800
-0.00(-2.50%)
May 16, 2019
0.0200
0.0227
0.0200
0.0200
4,649,601
-0.00(-5.21%)
May 15, 2019
0.0219
0.0224
0.0190
0.0211
1,340,938
+0.00(+0.96%)
May 14, 2019
0.0205
0.0219
0.0200
0.0209
1,904,151
+0.00(+1.95%)
May 13, 2019
0.0250
0.0280
0.0200
0.0205
2,070,192
-0.00(-14.58%)
May 10, 2019
0.0206
0.0290
0.0202
0.0240
1,511,700
+0.00(+14.29%)
May 09, 2019
0.0207
0.0219
0.0207
0.0210
742,456
-0.00(-0.94%)
May 08, 2019
0.0240
0.0240
0.0210
0.0212
1,022,745
-0.00(-4.07%)
May 07, 2019
0.0220
0.0229
0.0215
0.0221
1,316,499
+0.00(+7.28%)
May 06, 2019
0.0225
0.0230
0.0195
0.0206
2,954,989
-0.00(-10.43%)
May 03, 2019
0.0210
0.0230
0.0180
0.0230
12,410,601
+0.00(+12.20%)
May 02, 2019
0.0260
0.0260
0.0200
0.0205
6,735,265
-0.00(-17.34%)
May 01, 2019
0.0290
0.0290
0.0240
0.0248
1,532,437
-0.00(-3.13%)
Apr 30, 2019
0.0300
0.0300
0.0242
0.0256
2,601,708
-0.00(-11.72%)
Apr 29, 2019
0.0289
0.0300
0.0270
0.0290
946,277
+0.00(+1.75%)
Apr 26, 2019
0.0298
0.0299
0.0262
0.0285
1,254,300
+0.00(+4.01%)
Apr 25, 2019
0.0299
0.0299
0.0255
0.0274
1,160,320
+0.00(+1.48%)
Apr 24, 2019
0.0268
0.0284
0.0211
0.0270
1,735,530
+0.00(+13.45%)
Apr 23, 2019
0.0228
0.0257
0.0205
0.0238
4,846,769
+0.00(+8.18%)
Apr 22, 2019
0.0200
0.0278
0.0186
0.0220
8,577,345
-0.00(-14.40%)
Apr 18, 2019
0.0300
0.0300
0.0245
0.0257
3,539,100
-0.00(-4.10%)
Apr 17, 2019
0.0300
0.0300
0.0245
0.0268
4,706,021
-0.00(-7.27%)
Apr 16, 2019
0.0281
0.0300
0.0237
0.0289
11,313,023
-0.00(-2.36%)
Apr 15, 2019
0.0306
0.0369
0.0280
0.0296
8,854,950
-0.00(-1.33%)
Apr 12, 2019
0.0373
0.0420
0.0277
0.0300
24,351,102
-0.01(-21.67%)
Apr 11, 2019
0.0410
0.0420
0.0360
0.0383
3,500,322
-0.00(-5.43%)
Apr 10, 2019
0.0390
0.0430
0.0367
0.0405
5,364,598
+0.00(+6.58%)
Apr 09, 2019
0.0445
0.0530
0.0371
0.0380
14,310,473
-0.00(-4.76%)
Apr 08, 2019
0.0400
0.0440
0.0367
0.0399
3,210,181
+0.00(+0.50%)
Apr 05, 2019
0.0465
0.0465
0.0360
0.0397
6,404,800
-0.01(-11.38%)
Apr 04, 2019
0.0289
0.0476
0.0289
0.0448
23,730,708
+0.02(+52.38%)
Apr 03, 2019
0.0305
0.0310
0.0285
0.0294
1,103,154
+0.00(+1.38%)
Apr 02, 2019
0.0300
0.0330
0.0260
0.0290
4,863,246
+0.00(+7.41%)
Apr 01, 2019
0.0250
0.0275
0.0250
0.0270
760,745
+0.00(+5.88%)
Mar 29, 2019
0.0250
0.0280
0.0250
0.0255
760,900
-0.00(-8.93%)
Mar 28, 2019
0.0263
0.0290
0.0255
0.0280
1,920,678
+0.00(+6.46%)
Mar 27, 2019
0.0300
0.0305
0.0260
0.0263
1,939,573
-0.00(-6.07%)
Mar 26, 2019
0.0329
0.0329
0.0255
0.0280
3,769,992
-0.00(-6.67%)
Mar 25, 2019
0.0272
0.0325
0.0262
0.0300
2,907,044
+0.00(+9.09%)
Mar 22, 2019
0.0290
0.0290
0.0260
0.0275
1,584,300
-0.00(-4.84%)
Mar 21, 2019
0.0280
0.0294
0.0260
0.0289
1,082,496
+0.00(+5.09%)
Mar 20, 2019
0.0282
0.0285
0.0255
0.0275
1,576,050
+0.00(+2.23%)
Mar 19, 2019
0.0261
0.0290
0.0255
0.0269
1,721,778
+0.00(+1.89%)
Mar 18, 2019
0.0267
0.0280
0.0260
0.0264
800,794
-0.00(-0.38%)
Mar 15, 2019
0.0340
0.0340
0.0255
0.0265
1,559,600
-0.00(-7.02%)
Mar 14, 2019
0.0251
0.0300
0.0250
0.0285
1,066,056
+0.00(+13.55%)
Mar 13, 2019
0.0270
0.0270
0.0250
0.0251
2,333,332
-0.00(-7.04%)
Mar 12, 2019
0.0280
0.0325
0.0260
0.0270
2,543,938
-0.00(-3.57%)
Mar 11, 2019
0.0327
0.0327
0.0260
0.0280
3,547,322
-0.00(-6.67%)
Mar 08, 2019
0.0310
0.0325
0.0266
0.0300
6,656,900
-0.00(-3.85%)
Mar 07, 2019
0.0370
0.0370
0.0289
0.0312
5,740,553
-0.00(-13.33%)
Mar 06, 2019
0.0360
0.0365
0.0311
0.0360
3,997,071
-0.00(-1.91%)
Mar 05, 2019
0.0350
0.0375
0.0330
0.0367
3,177,374
+0.00(+4.86%)
Mar 04, 2019
0.0360
0.0425
0.0330
0.0350
1,857,676
-0.00(-2.78%)
Mar 01, 2019
0.0440
0.0440
0.0340
0.0360
2,968,800
+0.00(+2.86%)
Feb 28, 2019
0.0353
0.0370
0.0300
0.0350
3,614,493
+0.00(+5.11%)
Feb 27, 2019
0.0375
0.0395
0.0327
0.0333
4,335,055
-0.01(-14.83%)
Feb 26, 2019
0.0388
0.0417
0.0370
0.0391
6,676,656
+0.00(+6.54%)
Feb 25, 2019
0.0381
0.0390
0.0280
0.0367
5,867,367
+0.00(+1.94%)
Feb 22, 2019
0.0405
0.0405
0.0320
0.0360
7,323,200
-0.00(-11.11%)
Feb 21, 2019
0.0440
0.0469
0.0370
0.0405
7,824,802
+0.00(+0.00%)
Feb 20, 2019
0.0433
0.0476
0.0365
0.0405
6,600,770
-0.00(-0.98%)
Feb 19, 2019
0.0360
0.0462
0.0339
0.0409
12,423,030
+0.01(+18.21%)
Feb 15, 2019
0.0345
0.0360
0.0280
0.0346
15,031,500
-0.00(-0.57%)
Feb 14, 2019
0.0268
0.0420
0.0210
0.0348
30,546,488
+0.01(+46.22%)
Feb 13, 2019
0.0348
0.0348
0.0204
0.0238
23,368,524
-0.01(-25.39%)
Feb 12, 2019
0.0409
0.0425
0.0310
0.0319
7,698,048
-0.01(-19.24%)
Feb 11, 2019
0.0421
0.0470
0.0303
0.0395
21,267,922
+0.00(+2.60%)
Feb 08, 2019
0.0645
0.0661
0.0380
0.0385
36,876,500
-0.03(-42.11%)
Feb 07, 2019
0.0295
0.0695
0.0280
0.0665
81,767,384
+0.04(+146.30%)
Feb 06, 2019
0.0202
0.0294
0.0199
0.0270
15,268,423
+0.01(+36.36%)
Feb 05, 2019
0.0235
0.0250
0.0181
0.0198
5,674,323
-0.00(-18.85%)
Feb 04, 2019
0.0308
0.0315
0.0194
0.0244
14,352,506
-0.01(-18.39%)
Feb 01, 2019
0.0206
0.0319
0.0205
0.0299
25,135,300
+0.01(+45.15%)
Jan 31, 2019
0.0135
0.0210
0.0130
0.0206
13,157,141
+0.01(+58.46%)
Jan 30, 2019
0.0100
0.0145
0.0092
0.0130
6,512,517
+0.00(+41.30%)
Jan 29, 2019
0.0086
0.0093
0.0085
0.0092
3,734,182
+0.00(+16.46%)
Jan 28, 2019
0.0079
0.0088
0.0068
0.0079
2,385,722
+0.00(+3.95%)
Jan 25, 2019
0.0063
0.0076
0.0063
0.0076
3,073,600
+0.00(+16.92%)
Jan 24, 2019
0.0070
0.0070
0.0057
0.0065
4,926,000
-0.00(-5.80%)
Jan 23, 2019
0.0070
0.0076
0.0061
0.0069
296,400
-0.00(-1.43%)
Jan 22, 2019
0.0072
0.0076
0.0065
0.0070
329,361
-0.00(-7.89%)
Jan 18, 2019
0.0071
0.0076
0.0071
0.0076
151,000
+0.00(+0.00%)
Jan 17, 2019
0.0080
0.0080
0.0071
0.0076
537,542
+0.00(+0.00%)
Jan 16, 2019
0.0080
0.0080
0.0076
0.0076
212,462
-0.00(-5.00%)
Jan 15, 2019
0.0087
0.0087
0.0076
0.0080
1,163,445
+0.00(+2.56%)
Jan 14, 2019
0.0076
0.0078
0.0076
0.0078
265,206
+0.00(+5.41%)
Jan 11, 2019
0.0077
0.0078
0.0070
0.0074
617,400
+0.00(+2.78%)
Jan 10, 2019
0.0076
0.0077
0.0065
0.0072
480,249
-0.00(-4.00%)
Jan 09, 2019
0.0078
0.0078
0.0069
0.0075
144,618
+0.00(+2.74%)
Jan 08, 2019
0.0051
0.0078
0.0051
0.0073
230,079
-0.00(-5.19%)
Jan 07, 2019
0.0078
0.0078
0.0075
0.0077
781,931
+0.00(+2.67%)
Jan 04, 2019
0.0089
0.0089
0.0067
0.0075
1,451,900
+0.00(+0.00%)
Jan 03, 2019
0.0057
0.0075
0.0057
0.0075
1,437,321
+0.00(+0.00%)
Jan 02, 2019
0.0076
0.0077
0.0065
0.0075
1,634,987
-0.00(-2.60%)
Dec 31, 2018
0.0076
0.0079
0.0061
0.0077
891,500
+0.00(+2.67%)
Dec 28, 2018
0.0080
0.0080
0.0065
0.0075
782,000
-0.00(-5.06%)
Dec 27, 2018
0.0077
0.0081
0.0067
0.0079
497,419
-0.00(-2.47%)
Dec 26, 2018
0.0079
0.0081
0.0070
0.0081
596,635
-0.00(-2.41%)
Dec 24, 2018
0.0079
0.0083
0.0060
0.0083
611,100
+0.00(+5.06%)
Dec 21, 2018
0.0085
0.0085
0.0055
0.0079
1,012,800
+0.00(+2.60%)
Dec 20, 2018
0.0076
0.0084
0.0070
0.0077
786,949
-0.00(-3.75%)
Dec 19, 2018
0.0083
0.0083
0.0075
0.0080
512,899
+0.00(+12.68%)
Dec 18, 2018
0.0084
0.0084
0.0070
0.0071
1,338,285
+0.00(+1.43%)
Dec 17, 2018
0.0083
0.0085
0.0070
0.0070
2,270,253
-0.00(-16.67%)
Dec 14, 2018
0.0084
0.0084
0.0076
0.0084
145,400
+0.00(+0.00%)
Dec 13, 2018
0.0080
0.0084
0.0073
0.0084
917,030
+0.00(+7.69%)
Dec 12, 2018
0.0078
0.0078
0.0078
0.0078
4,500
+0.00(+6.85%)
Dec 11, 2018
0.0073
0.0077
0.0073
0.0073
305,000
-0.00(-9.88%)
Dec 10, 2018
0.0081
0.0081
0.0081
0.0081
50,000
+0.00(+0.00%)
Dec 07, 2018
0.0082
0.0082
0.0081
0.0081
20,900
-0.00(-2.41%)
Dec 06, 2018
0.0083
0.0083
0.0083
31,100
+0.00(+0.00%)
Dec 04, 2018
0.0085
0.0085
0.0075
0.0083
675,300
+0.00(+2.47%)
Dec 03, 2018
0.0083
0.0083
0.0060
0.0081
240,874
-0.00(-2.41%)
Nov 30, 2018
0.0085
0.0085
0.0080
0.0083
232,100
-0.00(-2.35%)
Nov 29, 2018
0.0083
0.0085
0.0080
0.0085
510,000
+0.00(+3.66%)
Nov 28, 2018
0.0072
0.0085
0.0072
0.0082
438,704
-0.00(-3.53%)
Nov 27, 2018
0.0075
0.0085
0.0075
0.0085
436,941
+0.00(+6.25%)
Nov 26, 2018
0.0080
0.0084
0.0075
0.0080
188,165
-0.00(-4.76%)
Nov 23, 2018
0.0089
0.0090
0.0080
0.0084
221,900
-0.00(-1.18%)
Nov 21, 2018
0.0085
0.0085
0.0085
0
+0.00(+7.59%)
Nov 20, 2018
0.0078
0.0079
0.0070
0.0079
777,630
+0.00(+16.18%)
Nov 19, 2018
0.0079
0.0080
0.0067
0.0068
288,658
-0.00(-15.00%)
Nov 16, 2018
0.0085
0.0085
0.0080
0.0080
238,400
-0.00(-2.44%)
Nov 15, 2018
0.0080
0.0085
0.0076
0.0082
115,000
-0.00(-1.20%)
Nov 14, 2018
0.0069
0.0085
0.0060
0.0083
1,519,453
+0.00(+18.57%)
Nov 13, 2018
0.0080
0.0080
0.0070
0.0070
207,146
-0.00(-12.50%)
Nov 12, 2018
0.0080
0.0080
0.0070
0.0080
240,700
+0.00(+0.00%)
Nov 09, 2018
0.0054
0.0083
0.0054
0.0080
1,327,200
+0.00(+0.00%)
Nov 08, 2018
0.0083
0.0083
0.0068
0.0080
911,000
-0.00(-3.61%)
Nov 07, 2018
0.0070
0.0084
0.0063
0.0083
571,982
+0.00(+3.75%)
Nov 06, 2018
0.0083
0.0085
0.0070
0.0080
1,756,023
-0.00(-5.88%)
Nov 05, 2018
0.0085
0.0085
0.0080
0.0085
1,699,485
+0.00(+0.00%)
Nov 02, 2018
0.0089
0.0089
0.0075
0.0085
1,656,500
+0.00(+3.66%)
Nov 01, 2018
0.0085
0.0085
0.0061
0.0082
3,349,396
+0.00(+2.50%)
Oct 31, 2018
0.0087
0.0090
0.0070
0.0080
4,642,852
-0.00(-2.44%)
Oct 30, 2018
0.0095
0.0095
0.0082
0.0082
856,557
-0.00(-13.68%)
Oct 29, 2018
0.0081
0.0105
0.0080
0.0095
1,339,232
+0.00(+18.75%)
Oct 26, 2018
0.0083
0.0083
0.0080
0.0080
1,192,300
-0.00(-3.61%)
Oct 25, 2018
0.0079
0.0084
0.0079
0.0083
557,183
+0.00(+3.75%)
Oct 24, 2018
0.0069
0.0082
0.0069
0.0080
966,964
+0.00(+9.59%)
Oct 23, 2018
0.0085
0.0085
0.0073
0.0073
742,999
-0.00(-23.16%)
Oct 22, 2018
0.0080
0.0095
0.0070
0.0095
3,025,130
+0.00(+11.76%)
Oct 19, 2018
0.0090
0.0093
0.0074
0.0085
5,207,700
-0.00(-9.57%)
Oct 18, 2018
0.0073
0.0100
0.0066
0.0094
6,858,284
+0.00(+28.77%)
Oct 17, 2018
0.0075
0.0075
0.0068
0.0073
2,092,600
-0.00(-7.59%)
Oct 16, 2018
0.0080
0.0080
0.0070
0.0079
3,511,462
+0.00(+3.95%)
Oct 15, 2018
0.0083
0.0083
0.0075
0.0076
2,690,151
-0.00(-8.43%)
Oct 12, 2018
0.0090
0.0090
0.0076
0.0083
2,501,800
-0.00(-6.74%)
Oct 11, 2018
0.0109
0.0109
0.0086
0.0089
2,434,201
-0.00(-19.09%)
Oct 10, 2018
0.0111
0.0145
0.0090
0.0110
1,759,042
+0.00(+0.00%)
Oct 09, 2018
0.0079
0.0120
0.0075
0.0110
2,539,369
+0.00(+42.86%)
Oct 08, 2018
0.0076
0.0094
0.0075
0.0077
148,909
+0.00(+0.00%)
Oct 05, 2018
0.0094
0.0094
0.0077
0.0077
1,534,800
-0.00(-18.09%)
Oct 04, 2018
0.0075
0.0094
0.0075
0.0094
687,571
+0.00(+16.05%)
Oct 03, 2018
0.0085
0.0085
0.0080
0.0081
344,011
+0.00(+0.00%)
Oct 02, 2018
0.0080
0.0081
0.0070
0.0081
2,258,712
+0.00(+8.00%)
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.