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
(OP:
BLQC
)
0.0520
+0.0050 (+10.64%)
Streaming Delayed Price
Updated: 10:47 AM 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 (%)
Jan 31, 2023
0.4198
0.4198
0.3600
0.4000
231,158
+0.00(+0.25%)
Jan 30, 2023
0.4165
0.4199
0.3660
0.3990
142,517
-0.01(-2.68%)
Jan 27, 2023
0.3900
0.4200
0.3700
0.4100
99,807
+0.02(+5.13%)
Jan 26, 2023
0.3580
0.4199
0.3550
0.3900
331,674
+0.03(+8.94%)
Jan 25, 2023
0.3600
0.3600
0.3100
0.3580
86,604
+0.01(+2.29%)
Jan 24, 2023
0.3300
0.3600
0.3100
0.3500
136,496
+0.02(+6.06%)
Jan 23, 2023
0.2575
0.3650
0.2575
0.3300
245,559
+0.06(+22.91%)
Jan 20, 2023
0.2800
0.2800
0.2575
0.2685
79,803
+0.01(+3.23%)
Jan 19, 2023
0.2600
0.2800
0.2260
0.2601
227,251
-0.00(-1.74%)
Jan 18, 2023
0.3350
0.3350
0.2310
0.2647
352,175
-0.07(-20.99%)
Jan 17, 2023
0.2992
0.3500
0.2810
0.3350
424,506
+0.06(+20.94%)
Jan 13, 2023
0.2520
0.3090
0.2520
0.2770
343,006
+0.02(+6.54%)
Jan 12, 2023
0.1950
0.2800
0.1950
0.2600
378,204
+0.06(+30.00%)
Jan 11, 2023
0.1800
0.2000
0.1800
0.2000
69,301
+0.01(+7.53%)
Jan 10, 2023
0.1850
0.2100
0.1800
0.1860
138,653
+0.00(+0.54%)
Jan 09, 2023
0.1686
0.1999
0.1593
0.1850
289,150
+0.02(+15.62%)
Jan 06, 2023
0.1599
0.1600
0.1450
0.1600
150,340
+0.01(+3.23%)
Jan 05, 2023
0.1500
0.1600
0.1400
0.1550
30,058
+0.01(+10.71%)
Jan 04, 2023
0.1300
0.1700
0.1300
0.1400
163,296
+0.00(+3.24%)
Jan 03, 2023
0.1355
0.1406
0.1311
0.1356
44,822
+0.00(+0.07%)
Dec 30, 2022
0.1321
0.1500
0.1321
0.1355
58,201
+0.00(+1.88%)
Dec 29, 2022
0.1441
0.1500
0.1320
0.1330
113,701
-0.02(-11.33%)
Dec 28, 2022
0.1355
0.1600
0.1355
0.1500
16,865
+0.01(+7.14%)
Dec 27, 2022
0.1700
0.1799
0.1355
0.1400
132,115
-0.02(-13.58%)
Dec 23, 2022
0.1577
0.1799
0.1505
0.1620
143,184
-0.01(-4.71%)
Dec 22, 2022
0.1700
0.1700
0.1466
0.1700
156,245
+0.00(+0.00%)
Dec 21, 2022
0.1495
0.1799
0.1353
0.1700
659,574
+0.02(+14.09%)
Dec 20, 2022
0.1350
0.1490
0.1350
0.1490
70,117
+0.01(+10.37%)
Dec 19, 2022
0.1315
0.1423
0.1315
0.1350
51,741
+0.00(+1.89%)
Dec 16, 2022
0.1340
0.1415
0.1315
0.1325
123,472
-0.01(-6.36%)
Dec 15, 2022
0.1551
0.1575
0.1320
0.1415
177,037
-0.02(-11.51%)
Dec 14, 2022
0.1620
0.1723
0.1550
0.1599
122,410
-0.01(-5.38%)
Dec 13, 2022
0.1650
0.1750
0.1488
0.1690
134,434
-0.00(-0.59%)
Dec 12, 2022
0.1741
0.1741
0.1608
0.1700
17,760
-0.00(-2.35%)
Dec 09, 2022
0.1730
0.1741
0.1612
0.1741
38,181
+0.00(+0.64%)
Dec 08, 2022
0.1637
0.1740
0.1600
0.1730
25,199
-0.00(-0.57%)
Dec 07, 2022
0.1650
0.1775
0.1533
0.1740
145,618
+0.01(+5.14%)
Dec 06, 2022
0.1594
0.1739
0.1450
0.1655
162,702
-0.01(-5.43%)
Dec 05, 2022
0.1327
0.1885
0.1327
0.1750
288,657
+0.02(+16.67%)
Dec 02, 2022
0.1414
0.1500
0.1400
0.1500
96,997
+0.01(+6.91%)
Dec 01, 2022
0.1675
0.1700
0.1301
0.1403
235,864
-0.02(-13.61%)
Nov 30, 2022
0.1505
0.1648
0.1460
0.1624
201,181
+0.01(+4.77%)
Nov 29, 2022
0.1575
0.1600
0.1460
0.1550
106,679
-0.01(-6.06%)
Nov 28, 2022
0.1450
0.1650
0.1305
0.1650
169,486
+0.02(+15.79%)
Nov 25, 2022
0.1351
0.1499
0.1344
0.1425
162,848
+0.01(+5.56%)
Nov 23, 2022
0.1390
0.1400
0.1301
0.1350
138,841
-0.01(-3.91%)
Nov 22, 2022
0.1410
0.1489
0.1320
0.1405
114,022
-0.01(-6.02%)
Nov 21, 2022
0.1400
0.1592
0.1231
0.1495
381,986
+0.01(+8.73%)
Nov 18, 2022
0.1499
0.1500
0.1355
0.1375
216,129
-0.01(-8.27%)
Nov 17, 2022
0.1400
0.1499
0.1256
0.1499
458,855
+0.01(+10.95%)
Nov 16, 2022
0.1456
0.1456
0.1200
0.1351
291,665
-0.01(-7.21%)
Nov 15, 2022
0.1500
0.1605
0.1210
0.1456
328,280
-0.00(-2.93%)
Nov 14, 2022
0.1685
0.1685
0.1156
0.1500
192,452
-0.02(-10.98%)
Nov 11, 2022
0.1868
0.1868
0.1495
0.1685
89,746
-0.01(-6.34%)
Nov 10, 2022
0.1870
0.1900
0.1600
0.1799
232,447
+0.00(+0.50%)
Nov 09, 2022
0.1630
0.1799
0.1501
0.1790
448,066
-0.00(-0.56%)
Nov 08, 2022
0.1855
0.1880
0.1745
0.1800
93,561
-0.01(-5.26%)
Nov 07, 2022
0.1879
0.1950
0.1768
0.1900
150,629
-0.01(-3.55%)
Nov 04, 2022
0.1950
0.2270
0.1751
0.1970
253,001
+0.02(+9.38%)
Nov 03, 2022
0.2295
0.2295
0.1751
0.1801
85,159
-0.01(-7.64%)
Nov 02, 2022
0.1900
0.1950
0.1875
0.1950
107,000
+0.00(+2.31%)
Nov 01, 2022
0.1802
0.2000
0.1802
0.1906
112,638
-0.00(-2.16%)
Oct 31, 2022
0.2095
0.2180
0.1802
0.1948
146,632
-0.01(-6.75%)
Oct 28, 2022
0.2001
0.2110
0.1950
0.2089
120,547
+0.01(+4.40%)
Oct 27, 2022
0.1953
0.2300
0.1851
0.2001
725,463
+0.00(+1.32%)
Oct 26, 2022
0.2000
0.2099
0.1906
0.1975
183,204
-0.01(-3.61%)
Oct 25, 2022
0.1969
0.2049
0.1882
0.2049
220,190
+0.01(+5.18%)
Oct 24, 2022
0.2050
0.2050
0.1865
0.1948
47,881
-0.01(-2.55%)
Oct 21, 2022
0.2025
0.2100
0.1850
0.1999
175,813
+0.01(+4.11%)
Oct 20, 2022
0.1975
0.2050
0.1860
0.1920
112,955
-0.01(-7.25%)
Oct 19, 2022
0.2052
0.2100
0.1801
0.2070
185,054
-0.00(-1.43%)
Oct 18, 2022
0.1920
0.2199
0.1920
0.2100
68,191
-0.01(-4.50%)
Oct 17, 2022
0.2199
0.2199
0.1980
0.2199
150,860
+0.01(+4.71%)
Oct 14, 2022
0.2102
0.2200
0.2000
0.2100
76,966
-0.01(-4.55%)
Oct 13, 2022
0.1905
0.2200
0.1858
0.2200
176,743
+0.01(+4.81%)
Oct 12, 2022
0.1900
0.2199
0.1900
0.2099
168,790
-0.00(-0.05%)
Oct 11, 2022
0.2201
0.2270
0.1845
0.2100
812,492
-0.02(-7.69%)
Oct 10, 2022
0.2250
0.2350
0.2100
0.2275
91,655
-0.01(-4.41%)
Oct 07, 2022
0.2450
0.2450
0.2255
0.2380
92,544
-0.00(-1.86%)
Oct 06, 2022
0.2400
0.2500
0.2350
0.2425
56,257
+0.01(+3.19%)
Oct 05, 2022
0.2895
0.2895
0.2251
0.2350
155,467
-0.05(-18.83%)
Oct 04, 2022
0.2550
0.2895
0.2395
0.2895
142,331
+0.04(+15.80%)
Oct 03, 2022
0.2400
0.2550
0.2201
0.2500
200,033
+0.02(+8.70%)
Sep 30, 2022
0.2200
0.2325
0.2200
0.2300
103,237
+0.01(+2.22%)
Sep 29, 2022
0.2600
0.2600
0.2200
0.2250
118,392
-0.03(-10.89%)
Sep 28, 2022
0.2105
0.2684
0.2103
0.2525
120,848
+0.01(+5.21%)
Sep 27, 2022
0.2250
0.2500
0.2105
0.2400
75,610
+0.00(+1.05%)
Sep 26, 2022
0.2258
0.2700
0.2250
0.2375
73,973
+0.01(+3.26%)
Sep 23, 2022
0.2405
0.2405
0.2100
0.2300
294,655
-0.01(-4.96%)
Sep 22, 2022
0.2450
0.2662
0.2410
0.2420
122,335
-0.02(-6.85%)
Sep 21, 2022
0.2500
0.2600
0.2310
0.2598
169,168
+0.01(+3.92%)
Sep 20, 2022
0.2840
0.2840
0.2495
0.2500
95,820
-0.02(-8.83%)
Sep 19, 2022
0.2730
0.2997
0.2311
0.2742
161,226
+0.01(+5.46%)
Sep 16, 2022
0.2675
0.2800
0.2500
0.2600
98,404
-0.02(-7.14%)
Sep 15, 2022
0.2910
0.2910
0.2701
0.2800
34,393
-0.03(-9.82%)
Sep 14, 2022
0.3230
0.3230
0.2702
0.3105
163,220
-0.02(-7.31%)
Sep 13, 2022
0.3500
0.3563
0.2807
0.3350
585,876
-0.03(-9.46%)
Sep 12, 2022
0.2650
0.3900
0.2550
0.3700
437,817
+0.11(+42.31%)
Sep 09, 2022
0.2400
0.2699
0.2400
0.2600
313,525
+0.02(+10.59%)
Sep 08, 2022
0.2563
0.2563
0.2310
0.2351
138,773
-0.02(-9.37%)
Sep 07, 2022
0.2748
0.2748
0.2300
0.2594
95,605
-0.02(-5.60%)
Sep 06, 2022
0.2360
0.2748
0.2360
0.2748
132,450
+0.02(+6.76%)
Sep 02, 2022
0.2395
0.2675
0.2250
0.2574
344,333
+0.03(+12.01%)
Sep 01, 2022
0.2200
0.2400
0.2200
0.2298
106,794
-0.01(-4.25%)
Aug 31, 2022
0.2284
0.2436
0.2102
0.2400
251,397
+0.02(+6.76%)
Aug 30, 2022
0.2499
0.2499
0.2120
0.2248
285,225
-0.02(-8.24%)
Aug 29, 2022
0.2500
0.2600
0.2401
0.2450
287,012
-0.02(-6.49%)
Aug 26, 2022
0.2698
0.2698
0.2610
0.2620
143,661
-0.00(-1.32%)
Aug 25, 2022
0.2555
0.2915
0.2555
0.2655
74,214
-0.01(-5.18%)
Aug 24, 2022
0.2689
0.2915
0.2450
0.2800
153,106
+0.01(+3.70%)
Aug 23, 2022
0.2701
0.2777
0.2650
0.2700
88,731
-0.00(-0.04%)
Aug 22, 2022
0.2760
0.2920
0.2310
0.2701
182,875
-0.02(-5.39%)
Aug 19, 2022
0.2468
0.2855
0.2400
0.2855
196,107
+0.03(+11.96%)
Aug 18, 2022
0.2600
0.2799
0.2310
0.2550
318,336
-0.03(-8.93%)
Aug 17, 2022
0.2452
0.3050
0.2452
0.2800
328,848
-0.02(-5.12%)
Aug 16, 2022
0.4100
0.4100
0.2799
0.2951
403,863
-0.05(-14.34%)
Aug 15, 2022
0.3300
0.3799
0.3300
0.3445
177,898
-0.02(-4.31%)
Aug 12, 2022
0.3499
0.3600
0.3251
0.3600
62,697
+0.02(+7.43%)
Aug 11, 2022
0.3458
0.3770
0.3055
0.3351
137,656
+0.01(+2.32%)
Aug 10, 2022
0.3150
0.3457
0.3150
0.3275
137,895
+0.01(+2.34%)
Aug 09, 2022
0.3394
0.3394
0.3055
0.3200
153,390
-0.01(-3.12%)
Aug 08, 2022
0.3501
0.4200
0.3078
0.3303
450,950
-0.05(-12.96%)
Aug 05, 2022
0.3825
0.4198
0.3410
0.3795
241,161
-0.01(-2.69%)
Aug 04, 2022
0.4093
0.4200
0.3810
0.3900
138,795
-0.02(-3.70%)
Aug 03, 2022
0.4100
0.4200
0.3995
0.4050
245,953
+0.01(+2.53%)
Aug 02, 2022
0.3617
0.4140
0.3617
0.3950
95,589
-0.02(-5.95%)
Aug 01, 2022
0.4301
0.4500
0.4000
0.4200
47,792
-0.04(-8.60%)
Jul 29, 2022
0.4232
0.4800
0.4200
0.4595
142,758
-0.00(-0.11%)
Jul 28, 2022
0.4330
0.4700
0.4055
0.4600
76,555
+0.04(+9.55%)
Jul 27, 2022
0.4110
0.4300
0.3820
0.4199
146,359
-0.01(-1.20%)
Jul 26, 2022
0.4521
0.4835
0.3775
0.4250
310,965
-0.04(-9.57%)
Jul 25, 2022
0.4898
0.5059
0.4130
0.4700
171,870
-0.02(-4.06%)
Jul 22, 2022
0.5999
0.5999
0.4701
0.4899
240,423
-0.05(-9.29%)
Jul 21, 2022
0.4905
0.6000
0.4100
0.5401
361,434
+0.05(+10.11%)
Jul 20, 2022
0.4990
0.6189
0.4653
0.4905
1,013,416
+0.03(+6.40%)
Jul 19, 2022
0.3150
0.5000
0.3078
0.4610
1,082,852
+0.16(+53.21%)
Jul 18, 2022
0.3000
0.3045
0.2910
0.3009
299,180
+0.02(+6.51%)
Jul 15, 2022
0.2400
0.2929
0.2301
0.2825
672,153
+0.04(+18.80%)
Jul 14, 2022
0.2165
0.2378
0.2130
0.2378
107,920
+0.02(+8.04%)
Jul 13, 2022
0.2115
0.2270
0.2026
0.2201
300,638
-0.01(-3.93%)
Jul 12, 2022
0.2350
0.2350
0.2125
0.2291
193,678
+0.00(+0.39%)
Jul 11, 2022
0.2744
0.2744
0.2250
0.2282
385,716
-0.03(-10.51%)
Jul 08, 2022
0.2646
0.2744
0.2250
0.2550
105,850
+0.00(+1.59%)
Jul 07, 2022
0.2380
0.2600
0.2300
0.2510
224,143
+0.01(+5.46%)
Jul 06, 2022
0.2450
0.2774
0.2303
0.2380
263,888
+0.02(+7.94%)
Jul 05, 2022
0.2200
0.2300
0.2001
0.2205
105,882
+0.00(+0.23%)
Jul 01, 2022
0.2302
0.2396
0.2140
0.2200
182,926
-0.02(-8.30%)
Jun 30, 2022
0.2400
0.2400
0.2100
0.2399
169,571
+0.00(+2.04%)
Jun 29, 2022
0.2700
0.2700
0.2300
0.2351
162,242
-0.02(-9.58%)
Jun 28, 2022
0.2985
0.3149
0.2100
0.2600
640,652
-0.02(-6.98%)
Jun 27, 2022
0.2979
0.2979
0.2500
0.2795
322,879
-0.01(-4.80%)
Jun 24, 2022
0.2500
0.3100
0.2300
0.2936
640,854
+0.05(+22.33%)
Jun 23, 2022
0.2500
0.2600
0.1800
0.2400
1,824,958
-0.00(-0.41%)
Jun 22, 2022
0.3175
0.3500
0.1800
0.2410
3,264,723
-0.09(-27.52%)
Jun 21, 2022
0.3295
0.3500
0.3028
0.3325
178,604
+0.02(+5.66%)
Jun 17, 2022
0.2800
0.3200
0.2300
0.3147
231,020
+0.03(+8.89%)
Jun 16, 2022
0.3098
0.3098
0.2501
0.2890
454,298
-0.00(-1.57%)
Jun 15, 2022
0.3134
0.3200
0.2936
0.2936
148,148
-0.02(-5.41%)
Jun 14, 2022
0.3115
0.3350
0.3006
0.3104
277,802
-0.02(-5.94%)
Jun 13, 2022
0.3810
0.4000
0.3000
0.3300
482,209
-0.07(-17.50%)
Jun 10, 2022
0.3700
0.4200
0.3400
0.4000
303,007
+0.04(+11.11%)
Jun 09, 2022
0.3540
0.3841
0.3510
0.3600
129,214
-0.00(-1.10%)
Jun 08, 2022
0.4500
0.4500
0.3540
0.3640
295,107
-0.02(-4.21%)
Jun 07, 2022
0.3705
0.4400
0.3500
0.3800
164,539
-0.00(-0.08%)
Jun 06, 2022
0.4031
0.4199
0.3800
0.3803
111,277
-0.02(-5.77%)
Jun 03, 2022
0.3945
0.4399
0.3650
0.4036
98,708
+0.02(+6.18%)
Jun 02, 2022
0.4180
0.4180
0.3300
0.3801
333,092
-0.04(-9.07%)
Jun 01, 2022
0.4000
0.4800
0.3815
0.4180
237,508
-0.03(-7.11%)
May 31, 2022
0.5500
0.5500
0.3705
0.4500
295,487
-0.02(-4.26%)
May 27, 2022
0.4200
0.4800
0.4200
0.4700
135,299
-0.01(-2.08%)
May 26, 2022
0.3851
0.4800
0.3464
0.4800
205,649
+0.10(+26.32%)
May 25, 2022
0.4145
0.4200
0.3315
0.3800
547,148
-0.03(-6.75%)
May 24, 2022
0.4400
0.4400
0.3800
0.4075
107,416
-0.03(-7.39%)
May 23, 2022
0.4801
0.5000
0.4141
0.4400
219,399
-0.03(-6.38%)
May 20, 2022
0.5150
0.5150
0.4623
0.4700
76,186
-0.05(-9.62%)
May 19, 2022
0.5100
0.5799
0.4803
0.5200
237,996
-0.02(-3.76%)
May 18, 2022
0.5417
0.5895
0.5400
0.5403
104,885
+0.01(+0.99%)
May 17, 2022
0.5500
0.6392
0.4650
0.5350
229,683
-0.01(-2.28%)
May 16, 2022
0.4511
0.6800
0.4511
0.5475
297,287
+0.03(+5.29%)
May 13, 2022
0.4405
0.5500
0.4405
0.5200
222,174
+0.07(+15.56%)
May 12, 2022
0.4650
0.4650
0.3160
0.4500
1,713,688
-0.04(-7.58%)
May 11, 2022
0.5785
0.5785
0.4600
0.4869
268,854
-0.07(-13.05%)
May 10, 2022
0.4504
0.6000
0.4504
0.5600
330,044
+0.06(+12.00%)
May 09, 2022
0.7000
0.7000
0.4500
0.5000
644,281
-0.21(-29.55%)
May 06, 2022
0.7500
0.7710
0.6700
0.7097
111,187
-0.00(-0.04%)
May 05, 2022
0.7630
0.7995
0.6801
0.7100
149,844
-0.07(-8.56%)
May 04, 2022
0.8495
0.8495
0.7400
0.7765
248,688
-0.07(-8.07%)
May 03, 2022
0.7800
0.8950
0.7700
0.8447
221,031
+0.07(+9.73%)
May 02, 2022
0.7300
0.8000
0.7211
0.7698
192,413
+0.04(+6.11%)
Apr 29, 2022
0.6790
0.7499
0.6500
0.7255
147,091
+0.07(+11.05%)
Apr 28, 2022
0.6700
0.7000
0.6010
0.6533
513,445
-0.02(-2.49%)
Apr 27, 2022
0.7800
0.8200
0.6160
0.6700
470,668
-0.11(-14.10%)
Apr 26, 2022
0.8300
0.8800
0.7006
0.7800
294,374
-0.06(-7.42%)
Apr 25, 2022
0.8500
0.8799
0.8200
0.8425
79,048
-0.03(-3.11%)
Apr 22, 2022
0.8590
0.8900
0.7500
0.8695
414,731
+0.01(+1.70%)
Apr 21, 2022
0.8805
0.9500
0.7850
0.8550
321,784
-0.03(-2.84%)
Apr 20, 2022
0.8601
1.080
0.8600
0.8800
455,747
-0.02(-2.43%)
Apr 19, 2022
0.9500
0.9599
0.8706
0.9019
199,718
-0.05(-5.06%)
Apr 18, 2022
0.9600
1.000
0.9100
0.9500
186,510
-0.03(-3.06%)
Apr 14, 2022
0.9899
0.9899
0.9300
0.9800
138,304
+0.02(+1.82%)
Apr 13, 2022
0.9640
0.9900
0.9401
0.9625
184,659
-0.00(-0.08%)
Apr 12, 2022
1.010
1.010
0.9400
0.9633
262,475
-0.02(-1.70%)
Apr 11, 2022
1.050
1.070
0.9775
0.9800
280,635
-0.12(-10.91%)
Apr 08, 2022
1.070
1.130
0.9750
1.100
110,489
+0.02(+1.85%)
Apr 07, 2022
1.120
1.120
1.050
1.080
107,099
-0.06(-5.26%)
Apr 06, 2022
1.170
1.190
1.080
1.140
323,861
-0.04(-3.39%)
Apr 05, 2022
1.190
1.190
1.130
1.180
65,043
+0.02(+1.72%)
Apr 04, 2022
1.135
1.205
1.115
1.160
135,470
+0.01(+0.96%)
Apr 01, 2022
1.145
1.220
1.110
1.149
199,581
+0.00(+0.35%)
Mar 31, 2022
1.190
1.210
1.100
1.145
209,461
-0.05(-4.58%)
Mar 30, 2022
1.070
1.200
1.070
1.200
312,209
+0.15(+14.29%)
Mar 29, 2022
0.9850
1.100
0.9850
1.050
518,917
+0.05(+5.00%)
Mar 28, 2022
1.020
1.100
0.9600
1.000
317,062
+0.00(+0.00%)
Mar 25, 2022
0.9998
1.020
0.9000
1.000
93,112
+0.01(+1.00%)
Mar 24, 2022
0.9890
1.030
0.9500
0.9901
297,335
+0.03(+3.14%)
Mar 23, 2022
1.030
1.030
0.7826
0.9600
695,276
-0.06(-5.88%)
Mar 22, 2022
1.010
1.040
0.9650
1.020
334,365
+0.01(+0.49%)
Mar 21, 2022
1.070
1.070
1.000
1.015
165,056
-0.04(-3.33%)
Mar 18, 2022
1.010
1.100
1.000
1.050
177,053
+0.06(+5.53%)
Mar 17, 2022
1.040
1.040
0.9800
0.9950
154,648
-0.03(-2.45%)
Mar 16, 2022
1.030
1.030
0.9900
1.020
95,360
+0.01(+0.99%)
Mar 15, 2022
1.010
1.030
0.9700
1.010
104,581
+0.01(+0.50%)
Mar 14, 2022
1.042
1.067
0.9800
1.005
157,783
-0.05(-4.29%)
Mar 11, 2022
1.080
1.120
1.000
1.050
97,356
-0.03(-3.23%)
Mar 10, 2022
1.100
1.110
1.050
1.085
181,872
-0.02(-1.36%)
Mar 09, 2022
1.040
1.150
1.020
1.100
273,990
+0.09(+8.37%)
Mar 08, 2022
1.040
1.150
0.9800
1.015
329,926
+0.03(+3.57%)
Mar 07, 2022
1.260
1.260
0.9800
0.9800
585,152
-0.23(-19.01%)
Mar 04, 2022
1.450
1.450
1.210
1.210
233,563
-0.22(-15.38%)
Mar 03, 2022
1.345
1.540
1.280
1.430
469,276
+0.23(+19.17%)
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.